Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2.950 | 2.980 | 2.910 | 2.920 | 2.920 | 15,238,800 |
| 2025-04-23 | 2.950 | 2.980 | 2.940 | 2.950 | 2.950 | 17,178,600 |
| 2025-04-22 | 2.920 | 2.950 | 2.910 | 2.940 | 2.940 | 16,711,700 |
| 2025-04-21 | 2.880 | 2.930 | 2.860 | 2.920 | 2.920 | 14,861,300 |
| 2025-04-18 | 2.860 | 2.900 | 2.830 | 2.880 | 2.880 | 13,355,800 |
| 2025-04-17 | 2.840 | 2.910 | 2.830 | 2.870 | 2.870 | 16,230,500 |
| 2025-04-16 | 2.890 | 2.910 | 2.790 | 2.830 | 2.830 | 19,483,000 |
| 2025-04-15 | 2.900 | 2.920 | 2.860 | 2.900 | 2.900 | 20,535,300 |
| 2025-04-14 | 2.860 | 2.930 | 2.830 | 2.870 | 2.870 | 31,356,900 |
| 2025-04-11 | 2.720 | 2.790 | 2.720 | 2.770 | 2.770 | 26,597,063 |
| 2025-04-10 | 2.750 | 2.790 | 2.720 | 2.740 | 2.740 | 31,874,663 |
| 2025-04-09 | 2.590 | 2.690 | 2.410 | 2.680 | 2.680 | 51,393,289 |
| 2025-04-08 | 2.820 | 2.950 | 2.650 | 2.660 | 2.660 | 68,205,800 |
| 2025-04-07 | 3.050 | 3.080 | 2.940 | 2.940 | 2.940 | 21,131,500 |
| 2025-04-03 | 3.210 | 3.330 | 3.190 | 3.270 | 3.270 | 46,680,144 |
| 2025-04-02 | 3.230 | 3.390 | 3.220 | 3.250 | 3.250 | 46,950,648 |
| 2025-04-01 | 3.270 | 3.280 | 3.160 | 3.260 | 3.260 | 57,895,400 |
| 2025-03-31 | 3.350 | 3.430 | 3.170 | 3.270 | 3.270 | 134,631,906 |
| 2025-03-28 | 3.320 | 3.650 | 3.250 | 3.510 | 3.510 | 123,167,012 |
| 2025-03-27 | 3.380 | 3.400 | 3.300 | 3.320 | 3.320 | 16,035,400 |
| 2025-03-26 | 3.340 | 3.450 | 3.330 | 3.400 | 3.400 | 23,028,600 |
| 2025-03-25 | 3.310 | 3.400 | 3.280 | 3.360 | 3.360 | 16,165,087 |
| 2025-03-24 | 3.320 | 3.390 | 3.240 | 3.320 | 3.320 | 25,145,487 |
| 2025-03-21 | 3.360 | 3.400 | 3.300 | 3.340 | 3.340 | 15,466,706 |
| 2025-03-20 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 11,354,168 |
| 2025-03-19 | 3.370 | 3.390 | 3.340 | 3.360 | 3.360 | 17,962,400 |
| 2025-03-18 | 3.390 | 3.430 | 3.370 | 3.410 | 3.410 | 14,977,706 |
| 2025-03-17 | 3.390 | 3.430 | 3.380 | 3.390 | 3.390 | 16,766,500 |
| 2025-03-14 | 3.420 | 3.440 | 3.340 | 3.390 | 3.390 | 19,628,700 |
| 2025-03-13 | 3.390 | 3.440 | 3.330 | 3.380 | 3.380 | 25,333,268 |
| 2025-03-12 | 3.490 | 3.510 | 3.380 | 3.400 | 3.400 | 25,254,000 |
| 2025-03-11 | 3.360 | 3.420 | 3.320 | 3.420 | 3.420 | 25,097,900 |
| 2025-03-10 | 3.360 | 3.430 | 3.340 | 3.380 | 3.380 | 37,462,906 |
| 2025-03-07 | 3.280 | 3.480 | 3.260 | 3.360 | 3.360 | 48,919,193 |
| 2025-03-06 | 3.240 | 3.300 | 3.210 | 3.270 | 3.270 | 30,334,402 |
| 2025-03-05 | 3.220 | 3.360 | 3.110 | 3.230 | 3.230 | 31,644,400 |
| 2025-03-04 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 14,947,600 |
| 2025-03-03 | 3.150 | 3.230 | 3.150 | 3.170 | 3.170 | 21,744,850 |
| 2025-02-28 | 3.210 | 3.250 | 3.130 | 3.140 | 3.140 | 19,894,600 |
| 2025-02-27 | 3.240 | 3.240 | 3.140 | 3.200 | 3.200 | 18,668,600 |
| 2025-02-26 | 3.140 | 3.220 | 3.140 | 3.200 | 3.200 | 22,951,802 |
| 2025-02-25 | 3.210 | 3.230 | 3.130 | 3.140 | 3.140 | 24,951,600 |
| 2025-02-24 | 3.080 | 3.170 | 3.080 | 3.150 | 3.150 | 20,567,200 |
| 2025-02-21 | 3.160 | 3.160 | 3.090 | 3.110 | 3.110 | 17,674,815 |
| 2025-02-20 | 3.090 | 3.160 | 3.090 | 3.150 | 3.150 | 16,920,315 |
| 2025-02-19 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 14,113,115 |
| 2025-02-18 | 3.160 | 3.160 | 3.070 | 3.090 | 3.090 | 19,218,502 |
| 2025-02-17 | 3.110 | 3.160 | 3.080 | 3.160 | 3.160 | 23,413,000 |
| 2025-02-14 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 18,659,600 |
| 2025-02-13 | 3.120 | 3.170 | 3.110 | 3.120 | 3.120 | 19,270,700 |
| 2025-02-12 | 3.170 | 3.170 | 3.090 | 3.140 | 3.140 | 22,533,400 |
| 2025-02-11 | 3.160 | 3.200 | 3.130 | 3.170 | 3.170 | 28,548,204 |
| 2025-02-10 | 3.140 | 3.180 | 3.120 | 3.160 | 3.160 | 25,901,700 |
| 2025-02-07 | 3.100 | 3.170 | 3.070 | 3.130 | 3.130 | 36,125,256 |
| 2025-02-06 | 3.040 | 3.090 | 3.020 | 3.090 | 3.090 | 27,614,106 |
| 2025-02-05 | 3.010 | 3.050 | 2.970 | 3.040 | 3.040 | 29,190,100 |
| 2025-01-27 | 3.080 | 3.110 | 2.980 | 2.990 | 2.990 | 42,217,600 |
| 2025-01-24 | 2.960 | 3.160 | 2.930 | 3.080 | 3.080 | 77,971,713 |
| 2025-01-23 | 3.050 | 3.090 | 2.950 | 2.950 | 2.950 | 56,412,350 |
| 2025-01-22 | 3.090 | 3.160 | 3.000 | 3.020 | 3.020 | 69,894,234 |
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.