Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.600 | 3.730 | 3.590 | 3.730 | 3.730 | 41,330,534 |
| 2025-10-22 | 3.580 | 3.640 | 3.550 | 3.600 | 3.600 | 21,219,834 |
| 2025-10-21 | 3.550 | 3.610 | 3.520 | 3.600 | 3.600 | 24,132,800 |
| 2025-10-20 | 3.530 | 3.550 | 3.490 | 3.540 | 3.540 | 22,100,400 |
| 2025-10-17 | 3.580 | 3.600 | 3.510 | 3.510 | 3.510 | 24,499,404 |
| 2025-10-16 | 3.550 | 3.600 | 3.510 | 3.540 | 3.540 | 27,725,500 |
| 2025-10-15 | 3.530 | 3.580 | 3.500 | 3.540 | 3.540 | 23,140,100 |
| 2025-10-14 | 3.550 | 3.600 | 3.510 | 3.530 | 3.530 | 39,153,212 |
| 2025-10-13 | 3.380 | 3.540 | 3.310 | 3.510 | 3.510 | 35,147,610 |
| 2025-10-10 | 3.380 | 3.500 | 3.340 | 3.470 | 3.470 | 31,769,100 |
| 2025-10-09 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 23,400,206 |
| 2025-09-30 | 3.290 | 3.380 | 3.280 | 3.330 | 3.330 | 23,791,400 |
| 2025-09-29 | 3.240 | 3.290 | 3.160 | 3.290 | 3.290 | 26,765,200 |
| 2025-09-26 | 3.200 | 3.270 | 3.160 | 3.220 | 3.220 | 18,568,100 |
| 2025-09-25 | 3.240 | 3.290 | 3.190 | 3.210 | 3.210 | 17,153,900 |
| 2025-09-24 | 3.190 | 3.250 | 3.170 | 3.220 | 3.220 | 19,305,406 |
| 2025-09-23 | 3.300 | 3.310 | 3.150 | 3.210 | 3.210 | 22,781,806 |
| 2025-09-22 | 3.390 | 3.400 | 3.260 | 3.300 | 3.300 | 21,393,706 |
| 2025-09-19 | 3.410 | 3.430 | 3.330 | 3.370 | 3.370 | 21,008,206 |
| 2025-09-18 | 3.540 | 3.550 | 3.380 | 3.400 | 3.400 | 35,508,506 |
| 2025-09-17 | 3.510 | 3.620 | 3.460 | 3.580 | 3.580 | 34,861,900 |
| 2025-09-16 | 3.560 | 3.560 | 3.440 | 3.540 | 3.540 | 25,186,200 |
| 2025-09-15 | 3.540 | 3.580 | 3.510 | 3.540 | 3.540 | 21,710,300 |
| 2025-09-12 | 3.550 | 3.610 | 3.530 | 3.570 | 3.570 | 35,557,888 |
| 2025-09-11 | 3.490 | 3.520 | 3.400 | 3.510 | 3.510 | 21,947,200 |
| 2025-09-10 | 3.440 | 3.510 | 3.430 | 3.490 | 3.490 | 19,554,500 |
| 2025-09-09 | 3.450 | 3.510 | 3.420 | 3.450 | 3.450 | 20,778,100 |
| 2025-09-08 | 3.400 | 3.490 | 3.400 | 3.460 | 3.460 | 20,196,203 |
| 2025-09-05 | 3.340 | 3.400 | 3.300 | 3.400 | 3.400 | 21,753,008 |
| 2025-09-04 | 3.320 | 3.370 | 3.270 | 3.330 | 3.330 | 26,517,460 |
| 2025-09-03 | 3.470 | 3.600 | 3.300 | 3.330 | 3.330 | 34,870,800 |
| 2025-09-02 | 3.410 | 3.500 | 3.350 | 3.450 | 3.450 | 28,689,512 |
| 2025-09-01 | 3.390 | 3.450 | 3.310 | 3.410 | 3.410 | 25,185,600 |
| 2025-08-29 | 3.380 | 3.400 | 3.340 | 3.350 | 3.350 | 19,322,900 |
| 2025-08-28 | 3.430 | 3.500 | 3.240 | 3.400 | 3.400 | 34,534,440 |
| 2025-08-27 | 3.600 | 3.640 | 3.420 | 3.430 | 3.430 | 28,760,760 |
| 2025-08-26 | 3.550 | 3.610 | 3.420 | 3.600 | 3.600 | 34,013,160 |
| 2025-08-25 | 3.540 | 3.610 | 3.530 | 3.580 | 3.580 | 25,285,810 |
| 2025-08-22 | 3.590 | 3.610 | 3.500 | 3.530 | 3.530 | 22,974,600 |
| 2025-08-21 | 3.620 | 3.630 | 3.570 | 3.590 | 3.590 | 14,204,400 |
| 2025-08-20 | 3.530 | 3.620 | 3.530 | 3.610 | 3.610 | 19,785,600 |
| 2025-08-19 | 3.510 | 3.550 | 3.470 | 3.550 | 3.550 | 16,943,500 |
| 2025-08-18 | 3.560 | 3.590 | 3.490 | 3.490 | 3.490 | 22,658,100 |
| 2025-08-15 | 3.500 | 3.600 | 3.470 | 3.550 | 3.550 | 15,550,400 |
| 2025-08-14 | 3.630 | 3.640 | 3.510 | 3.530 | 3.530 | 20,659,600 |
| 2025-08-13 | 3.550 | 3.630 | 3.550 | 3.610 | 3.610 | 21,030,900 |
| 2025-08-12 | 3.580 | 3.590 | 3.530 | 3.550 | 3.550 | 13,395,400 |
| 2025-08-11 | 3.560 | 3.600 | 3.510 | 3.580 | 3.580 | 16,572,504 |
| 2025-08-08 | 3.510 | 3.550 | 3.490 | 3.550 | 3.550 | 13,675,500 |
| 2025-08-07 | 3.500 | 3.530 | 3.470 | 3.520 | 3.520 | 15,116,700 |
| 2025-08-06 | 3.490 | 3.530 | 3.480 | 3.500 | 3.500 | 15,596,100 |
| 2025-08-05 | 3.450 | 3.510 | 3.440 | 3.490 | 3.490 | 15,852,900 |
| 2025-08-04 | 3.410 | 3.450 | 3.380 | 3.440 | 3.440 | 14,232,600 |
| 2025-08-01 | 3.360 | 3.410 | 3.350 | 3.410 | 3.410 | 17,735,400 |
| 2025-07-31 | 3.430 | 3.440 | 3.330 | 3.360 | 3.360 | 24,794,000 |
| 2025-07-30 | 3.500 | 3.510 | 3.420 | 3.450 | 3.450 | 21,529,900 |
| 2025-07-29 | 3.540 | 3.570 | 3.470 | 3.490 | 3.490 | 25,046,800 |
| 2025-07-28 | 3.550 | 3.570 | 3.500 | 3.540 | 3.540 | 25,580,300 |
| 2025-07-25 | 3.630 | 3.630 | 3.550 | 3.560 | 3.560 | 26,292,110 |
| 2025-07-24 | 3.600 | 3.650 | 3.590 | 3.630 | 3.630 | 36,576,597 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-06 | 0.0400 CNY |
| 2021-06-22 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.