Fujian Minfa Aluminium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.960	3.140	2.960	3.140	3.140	38,559,700
2024-10-25	2.910	2.960	2.900	2.960	2.960	17,195,256
2024-10-24	2.850	2.920	2.850	2.910	2.910	15,312,700
2024-10-23	2.890	2.930	2.870	2.880	2.880	15,799,206
2024-10-22	2.840	2.890	2.820	2.890	2.890	15,824,900
2024-10-21	2.840	2.870	2.820	2.850	2.850	16,311,700
2024-10-18	2.790	2.860	2.780	2.830	2.830	15,915,306
2024-10-17	2.830	2.870	2.790	2.800	2.800	12,488,100
2024-10-16	2.780	2.840	2.760	2.820	2.820	13,435,500
2024-10-15	2.860	2.890	2.790	2.800	2.800	18,729,100
2024-10-14	2.790	2.940	2.790	2.870	2.870	21,476,300
2024-10-11	2.900	2.900	2.750	2.780	2.780	16,392,400
2024-10-10	2.840	2.950	2.780	2.880	2.880	23,497,900
2024-10-09	3.060	3.060	2.820	2.830	2.830	32,036,200
2024-10-08	3.320	3.320	2.960	3.130	3.130	48,723,621
2024-09-30	2.880	3.050	2.800	3.020	3.020	42,339,600
2024-09-27	2.720	2.800	2.710	2.780	2.780	22,715,300
2024-09-26	2.610	2.680	2.600	2.680	2.680	14,072,700
2024-09-25	2.580	2.730	2.580	2.620	2.620	19,421,581
2024-09-24	2.480	2.570	2.480	2.570	2.570	14,231,152
2024-09-23	2.480	2.500	2.470	2.480	2.480	5,571,610
2024-09-20	2.490	2.520	2.460	2.490	2.490	7,423,600
2024-09-19	2.390	2.500	2.380	2.490	2.490	15,088,552
2024-09-18	2.420	2.420	2.330	2.390	2.390	7,477,800
2024-09-13	2.430	2.460	2.410	2.410	2.410	7,079,200
2024-09-12	2.410	2.450	2.400	2.420	2.420	5,941,800
2024-09-11	2.420	2.440	2.390	2.400	2.400	4,588,300
2024-09-10	2.420	2.440	2.380	2.420	2.420	6,235,100
2024-09-09	2.390	2.420	2.360	2.410	2.410	6,337,900
2024-09-06	2.430	2.450	2.400	2.400	2.400	7,182,500
2024-09-05	2.410	2.460	2.410	2.440	2.440	8,295,800
2024-09-04	2.470	2.480	2.410	2.420	2.420	12,206,376
2024-09-03	2.510	2.540	2.470	2.480	2.480	9,317,200
2024-09-02	2.540	2.570	2.490	2.500	2.500	8,256,424
2024-08-30	2.530	2.590	2.500	2.550	2.550	9,755,800
2024-08-29	2.510	2.540	2.460	2.530	2.530	8,020,800
2024-08-28	2.470	2.520	2.460	2.500	2.500	8,151,804
2024-08-27	2.520	2.540	2.450	2.460	2.460	7,391,100
2024-08-26	2.450	2.550	2.450	2.520	2.520	8,982,610
2024-08-23	2.450	2.480	2.420	2.450	2.450	6,754,200
2024-08-22	2.520	2.540	2.470	2.470	2.470	6,031,900
2024-08-21	2.540	2.560	2.510	2.530	2.530	5,878,900
2024-08-20	2.580	2.600	2.510	2.530	2.530	7,571,001
2024-08-19	2.560	2.600	2.540	2.570	2.570	6,259,200
2024-08-16	2.610	2.610	2.560	2.560	2.560	6,217,900
2024-08-15	2.560	2.610	2.540	2.590	2.590	7,516,500
2024-08-14	2.610	2.610	2.560	2.560	2.560	5,139,200
2024-08-13	2.560	2.600	2.530	2.600	2.600	6,968,204
2024-08-12	2.610	2.610	2.540	2.550	2.550	6,510,800
2024-08-09	2.630	2.650	2.600	2.600	2.600	8,572,300
2024-08-08	2.610	2.630	2.560	2.610	2.610	6,818,600
2024-08-07	2.590	2.610	2.560	2.590	2.590	7,254,000
2024-08-06	2.570	2.600	2.560	2.590	2.590	6,848,200
2024-08-05	2.580	2.640	2.560	2.560	2.560	10,879,230
2024-08-02	2.640	2.660	2.600	2.620	2.620	7,996,100
2024-08-01	2.650	2.670	2.630	2.650	2.650	8,258,500
2024-07-31	2.580	2.650	2.560	2.650	2.650	9,292,950
2024-07-30	2.550	2.560	2.510	2.560	2.560	5,833,400
2024-07-29	2.550	2.570	2.500	2.530	2.530	5,018,200
2024-07-26	2.460	2.520	2.450	2.520	2.520	9,078,200

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.