Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.660 | 3.700 | 3.590 | 3.620 | 3.620 | 49,601,497 |
| 2025-07-22 | 3.720 | 3.720 | 3.570 | 3.660 | 3.660 | 94,225,155 |
| 2025-07-21 | 3.460 | 3.750 | 3.460 | 3.750 | 3.750 | 42,879,591 |
| 2025-07-18 | 3.430 | 3.480 | 3.400 | 3.410 | 3.410 | 17,237,400 |
| 2025-07-17 | 3.370 | 3.410 | 3.360 | 3.390 | 3.390 | 15,978,400 |
| 2025-07-16 | 3.390 | 3.400 | 3.340 | 3.390 | 3.390 | 12,299,300 |
| 2025-07-15 | 3.480 | 3.480 | 3.330 | 3.390 | 3.390 | 17,560,500 |
| 2025-07-14 | 3.470 | 3.500 | 3.430 | 3.470 | 3.470 | 18,056,800 |
| 2025-07-11 | 3.420 | 3.530 | 3.370 | 3.470 | 3.470 | 23,904,700 |
| 2025-07-10 | 3.400 | 3.430 | 3.380 | 3.410 | 3.410 | 12,042,200 |
| 2025-07-09 | 3.440 | 3.480 | 3.380 | 3.390 | 3.390 | 17,247,206 |
| 2025-07-08 | 3.390 | 3.440 | 3.370 | 3.430 | 3.430 | 14,644,400 |
| 2025-07-07 | 3.350 | 3.390 | 3.340 | 3.390 | 3.390 | 13,375,100 |
| 2025-07-04 | 3.450 | 3.450 | 3.350 | 3.360 | 3.360 | 17,814,000 |
| 2025-07-03 | 3.440 | 3.480 | 3.400 | 3.450 | 3.450 | 15,426,100 |
| 2025-07-02 | 3.370 | 3.480 | 3.370 | 3.440 | 3.440 | 26,927,500 |
| 2025-07-01 | 3.360 | 3.400 | 3.330 | 3.380 | 3.380 | 18,130,400 |
| 2025-06-30 | 3.400 | 3.400 | 3.340 | 3.350 | 3.350 | 16,411,500 |
| 2025-06-27 | 3.360 | 3.440 | 3.360 | 3.380 | 3.380 | 27,683,802 |
| 2025-06-26 | 3.330 | 3.370 | 3.310 | 3.340 | 3.340 | 14,127,200 |
| 2025-06-25 | 3.320 | 3.340 | 3.270 | 3.320 | 3.320 | 16,273,000 |
| 2025-06-24 | 3.200 | 3.330 | 3.190 | 3.310 | 3.310 | 18,729,100 |
| 2025-06-23 | 3.100 | 3.220 | 3.080 | 3.210 | 3.210 | 17,601,302 |
| 2025-06-20 | 3.130 | 3.170 | 3.110 | 3.110 | 3.110 | 11,512,300 |
| 2025-06-19 | 3.240 | 3.240 | 3.130 | 3.140 | 3.140 | 17,436,600 |
| 2025-06-18 | 3.290 | 3.290 | 3.220 | 3.230 | 3.230 | 11,823,100 |
| 2025-06-17 | 3.270 | 3.300 | 3.250 | 3.280 | 3.280 | 12,501,800 |
| 2025-06-16 | 3.270 | 3.320 | 3.250 | 3.270 | 3.270 | 13,675,500 |
| 2025-06-13 | 3.300 | 3.330 | 3.260 | 3.290 | 3.290 | 18,061,902 |
| 2025-06-12 | 3.320 | 3.330 | 3.290 | 3.310 | 3.310 | 12,912,900 |
| 2025-06-11 | 3.270 | 3.340 | 3.260 | 3.320 | 3.320 | 20,623,800 |
| 2025-06-10 | 3.290 | 3.310 | 3.220 | 3.260 | 3.260 | 17,486,300 |
| 2025-06-09 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 17,590,302 |
| 2025-06-06 | 3.230 | 3.270 | 3.210 | 3.260 | 3.260 | 15,371,600 |
| 2025-06-05 | 3.250 | 3.270 | 3.190 | 3.200 | 3.200 | 13,902,600 |
| 2025-06-04 | 3.170 | 3.260 | 3.150 | 3.250 | 3.250 | 19,562,800 |
| 2025-06-03 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 12,143,300 |
| 2025-05-30 | 3.200 | 3.250 | 3.120 | 3.140 | 3.140 | 17,685,512 |
| 2025-05-29 | 3.090 | 3.280 | 3.090 | 3.220 | 3.220 | 32,001,612 |
| 2025-05-28 | 3.120 | 3.140 | 3.090 | 3.110 | 3.110 | 9,364,100 |
| 2025-05-27 | 3.130 | 3.140 | 3.080 | 3.140 | 3.140 | 12,044,700 |
| 2025-05-26 | 3.100 | 3.170 | 3.090 | 3.140 | 3.140 | 13,375,000 |
| 2025-05-23 | 3.160 | 3.170 | 3.110 | 3.110 | 3.110 | 13,844,700 |
| 2025-05-22 | 3.200 | 3.240 | 3.150 | 3.160 | 3.160 | 16,761,900 |
| 2025-05-21 | 3.230 | 3.280 | 3.170 | 3.240 | 3.240 | 24,001,900 |
| 2025-05-20 | 3.200 | 3.210 | 3.140 | 3.200 | 3.200 | 22,643,800 |
| 2025-05-19 | 3.160 | 3.230 | 3.130 | 3.200 | 3.200 | 29,489,000 |
| 2025-05-16 | 3.060 | 3.140 | 3.060 | 3.100 | 3.100 | 17,135,600 |
| 2025-05-15 | 3.090 | 3.110 | 3.060 | 3.080 | 3.080 | 15,590,800 |
| 2025-05-14 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 12,093,200 |
| 2025-05-13 | 3.100 | 3.140 | 3.070 | 3.080 | 3.080 | 16,108,384 |
| 2025-05-12 | 3.090 | 3.100 | 3.040 | 3.090 | 3.090 | 14,589,684 |
| 2025-05-09 | 3.110 | 3.120 | 3.060 | 3.070 | 3.070 | 18,064,200 |
| 2025-05-08 | 3.080 | 3.140 | 3.050 | 3.110 | 3.110 | 20,845,200 |
| 2025-05-07 | 3.030 | 3.080 | 3.020 | 3.080 | 3.080 | 21,276,700 |
| 2025-05-06 | 2.940 | 3.010 | 2.940 | 3.010 | 3.010 | 16,693,300 |
| 2025-04-30 | 2.930 | 2.970 | 2.910 | 2.930 | 2.930 | 14,020,750 |
| 2025-04-29 | 2.900 | 2.960 | 2.860 | 2.910 | 2.910 | 16,448,600 |
| 2025-04-28 | 2.960 | 2.970 | 2.880 | 2.910 | 2.910 | 16,989,500 |
| 2025-04-25 | 2.920 | 3.010 | 2.910 | 2.960 | 2.960 | 22,788,000 |
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.