Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.300 | 3.340 | 3.060 | 3.170 | 3.170 | 126,095,360 |
| 2025-01-20 | 3.500 | 3.770 | 3.330 | 3.400 | 3.400 | 169,947,862 |
| 2025-01-17 | 3.590 | 3.640 | 3.510 | 3.640 | 3.640 | 40,236,099 |
| 2025-01-16 | 3.080 | 3.310 | 3.030 | 3.310 | 3.310 | 36,184,400 |
| 2025-01-15 | 3.040 | 3.060 | 2.970 | 3.010 | 3.010 | 13,041,500 |
| 2025-01-14 | 2.990 | 3.040 | 2.960 | 3.040 | 3.040 | 16,538,400 |
| 2025-01-13 | 2.870 | 2.980 | 2.810 | 2.960 | 2.960 | 13,365,850 |
| 2025-01-10 | 2.960 | 3.010 | 2.890 | 2.890 | 2.890 | 12,342,400 |
| 2025-01-09 | 2.990 | 3.020 | 2.940 | 2.960 | 2.960 | 11,579,900 |
| 2025-01-08 | 3.010 | 3.020 | 2.890 | 2.980 | 2.980 | 17,228,000 |
| 2025-01-07 | 2.910 | 3.010 | 2.900 | 3.010 | 3.010 | 15,702,600 |
| 2025-01-06 | 2.860 | 2.940 | 2.760 | 2.900 | 2.900 | 17,939,000 |
| 2025-01-03 | 2.980 | 3.030 | 2.870 | 2.880 | 2.880 | 18,174,806 |
| 2025-01-02 | 3.000 | 3.060 | 2.930 | 2.960 | 2.960 | 19,236,206 |
| 2024-12-31 | 3.060 | 3.090 | 2.980 | 2.990 | 2.990 | 16,281,300 |
| 2024-12-30 | 3.130 | 3.140 | 2.990 | 3.050 | 3.050 | 17,524,060 |
| 2024-12-27 | 3.030 | 3.170 | 3.020 | 3.150 | 3.150 | 16,609,660 |
| 2024-12-26 | 3.000 | 3.060 | 2.990 | 3.020 | 3.020 | 12,943,300 |
| 2024-12-25 | 3.110 | 3.120 | 2.960 | 3.000 | 3.000 | 17,961,900 |
| 2024-12-24 | 3.130 | 3.170 | 3.080 | 3.120 | 3.120 | 18,736,104 |
| 2024-12-23 | 3.340 | 3.370 | 3.130 | 3.150 | 3.150 | 19,383,704 |
| 2024-12-20 | 3.340 | 3.400 | 3.320 | 3.330 | 3.330 | 13,456,200 |
| 2024-12-19 | 3.320 | 3.360 | 3.260 | 3.350 | 3.350 | 14,419,600 |
| 2024-12-18 | 3.340 | 3.390 | 3.260 | 3.340 | 3.340 | 17,676,200 |
| 2024-12-17 | 3.490 | 3.490 | 3.310 | 3.330 | 3.330 | 20,487,906 |
| 2024-12-16 | 3.530 | 3.540 | 3.470 | 3.480 | 3.480 | 15,488,200 |
| 2024-12-13 | 3.550 | 3.550 | 3.470 | 3.470 | 3.470 | 14,066,700 |
| 2024-12-12 | 3.520 | 3.550 | 3.490 | 3.550 | 3.550 | 12,692,200 |
| 2024-12-11 | 3.420 | 3.550 | 3.420 | 3.530 | 3.530 | 19,685,400 |
| 2024-12-10 | 3.550 | 3.590 | 3.420 | 3.430 | 3.430 | 19,694,200 |
| 2024-12-09 | 3.500 | 3.520 | 3.430 | 3.480 | 3.480 | 16,503,100 |
| 2024-12-06 | 3.410 | 3.490 | 3.390 | 3.480 | 3.480 | 19,748,400 |
| 2024-12-05 | 3.330 | 3.400 | 3.310 | 3.400 | 3.400 | 15,163,200 |
| 2024-12-04 | 3.410 | 3.420 | 3.330 | 3.350 | 3.350 | 16,411,700 |
| 2024-12-03 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 14,279,300 |
| 2024-12-02 | 3.290 | 3.410 | 3.290 | 3.400 | 3.400 | 19,739,706 |
| 2024-11-29 | 3.260 | 3.320 | 3.220 | 3.300 | 3.300 | 13,792,300 |
| 2024-11-28 | 3.240 | 3.290 | 3.220 | 3.270 | 3.270 | 14,395,000 |
| 2024-11-27 | 3.220 | 3.250 | 3.090 | 3.240 | 3.240 | 16,837,904 |
| 2024-11-26 | 3.250 | 3.260 | 3.200 | 3.220 | 3.220 | 13,123,100 |
| 2024-11-25 | 3.140 | 3.250 | 3.140 | 3.230 | 3.230 | 18,062,900 |
| 2024-11-22 | 3.270 | 3.290 | 3.120 | 3.140 | 3.140 | 16,262,400 |
| 2024-11-21 | 3.270 | 3.310 | 3.220 | 3.280 | 3.280 | 13,943,500 |
| 2024-11-20 | 3.180 | 3.280 | 3.180 | 3.260 | 3.260 | 15,819,900 |
| 2024-11-19 | 3.120 | 3.190 | 3.090 | 3.190 | 3.190 | 17,847,634 |
| 2024-11-18 | 3.140 | 3.190 | 3.060 | 3.100 | 3.100 | 18,580,000 |
| 2024-11-15 | 3.200 | 3.230 | 3.110 | 3.120 | 3.120 | 18,297,700 |
| 2024-11-14 | 3.290 | 3.300 | 3.190 | 3.200 | 3.200 | 16,481,800 |
| 2024-11-13 | 3.340 | 3.350 | 3.220 | 3.290 | 3.290 | 19,327,300 |
| 2024-11-12 | 3.370 | 3.390 | 3.270 | 3.310 | 3.310 | 23,584,200 |
| 2024-11-11 | 3.280 | 3.410 | 3.270 | 3.360 | 3.360 | 21,751,800 |
| 2024-11-08 | 3.440 | 3.440 | 3.270 | 3.280 | 3.280 | 24,439,000 |
| 2024-11-07 | 3.220 | 3.400 | 3.210 | 3.370 | 3.370 | 25,947,706 |
| 2024-11-06 | 3.250 | 3.290 | 3.220 | 3.250 | 3.250 | 25,714,700 |
| 2024-11-05 | 3.150 | 3.250 | 3.130 | 3.250 | 3.250 | 32,625,600 |
| 2024-11-04 | 3.140 | 3.140 | 3.060 | 3.130 | 3.130 | 19,038,100 |
| 2024-11-01 | 3.100 | 3.180 | 3.090 | 3.120 | 3.120 | 31,296,200 |
| 2024-10-31 | 3.060 | 3.130 | 3.050 | 3.120 | 3.120 | 20,876,600 |
| 2024-10-30 | 3.070 | 3.100 | 3.010 | 3.060 | 3.060 | 15,728,600 |
| 2024-10-29 | 3.130 | 3.160 | 3.040 | 3.060 | 3.060 | 26,893,252 |
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.