Fujian Minfa Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	3.680	3.760	3.630	3.700	3.700	17,172,300
2026-10-19	3.870	3.870	3.680	3.710	3.710	15,464,800
2026-10-16	3.870	3.920	3.830	3.870	3.870	14,711,300
2026-10-15	3.890	3.930	3.810	3.850	3.850	16,165,450
2026-10-14	4.090	4.220	3.950	3.960	3.960	23,964,400
2026-10-13	4.020	4.130	3.930	4.100	4.100	15,870,100
2026-10-12	4.140	4.140	4.050	4.050	4.050	16,429,350
2026-10-09	4.110	4.170	4.010	4.130	4.130	17,582,900
2026-10-08	4.140	4.150	4.030	4.120	4.120	19,359,000
2026-09-30	4.160	4.170	4.030	4.140	4.140	16,963,900
2026-09-29	4.180	4.180	4.060	4.160	4.160	17,910,600
2026-09-28	4.070	4.160	3.980	4.120	4.120	22,820,400
2026-09-24	4.140	4.140	4.060	4.080	4.080	16,015,900
2026-09-23	4.180	4.260	4.130	4.140	4.140	18,340,900
2026-09-22	4.190	4.230	4.110	4.200	4.200	19,034,801
2026-09-21	3.940	4.230	3.940	4.210	4.210	28,102,199
2026-09-18	4.030	4.070	3.930	3.940	3.940	15,072,500
2026-09-17	4.000	4.040	3.800	3.980	3.980	21,484,699
2026-09-16	3.920	4.050	3.900	4.040	4.040	15,344,900
2026-09-15	4.030	4.080	3.920	3.930	3.930	15,296,600
2026-09-14	3.920	4.080	3.910	4.050	4.050	19,013,600
2026-09-11	3.980	4.040	3.900	3.980	3.980	28,789,801
2026-09-10	4.210	4.220	4.060	4.080	4.080	32,191,000
2026-09-09	4.270	4.300	4.140	4.230	4.230	43,229,199
2026-09-08	4.260	4.330	4.180	4.240	4.240	44,050,000
2026-09-07	4.180	4.280	4.110	4.230	4.230	28,541,000
2026-09-04	4.320	4.350	4.150	4.180	4.180	28,931,801
2026-09-03	4.300	4.420	4.250	4.310	4.310	47,722,898
2026-09-02	4.110	4.290	4.030	4.280	4.280	41,576,301
2026-09-01	4.130	4.210	4.110	4.130	4.130	34,283,301
2026-08-31	4.110	4.340	4.080	4.120	4.120	72,729,648
2026-08-28	3.940	4.330	3.920	4.330	4.330	63,159,047
2026-08-27	3.950	4.010	3.910	3.940	3.940	25,823,904
2026-08-26	4.020	4.060	3.980	4.000	4.000	23,971,652
2026-08-25	3.870	4.030	3.790	4.010	4.010	34,208,168
2026-08-24	3.780	3.920	3.660	3.890	3.890	44,239,398
2026-08-21	3.740	3.800	3.660	3.730	3.730	34,586,500
2026-08-20	4.000	4.010	3.710	3.750	3.750	42,787,246
2026-08-19	4.000	4.200	3.900	3.920	3.920	75,130,094
2026-08-18	3.720	4.040	3.670	4.010	4.010	89,381,508
2026-08-17	3.450	3.750	3.380	3.750	3.750	55,976,898
2026-08-14	3.280	3.430	3.260	3.410	3.410	25,673,100
2026-08-13	3.410	3.430	3.310	3.320	3.320	26,475,100
2026-08-12	3.370	3.500	3.350	3.430	3.430	24,923,348
2026-08-11	3.440	3.470	3.350	3.350	3.350	26,553,035
2026-08-10	3.390	3.460	3.330	3.460	3.460	31,459,400
2026-08-07	3.230	3.440	3.180	3.390	3.390	54,524,594
2026-08-06	3.190	3.230	3.120	3.210	3.210	30,731,141
2026-08-05	3.140	3.200	3.120	3.170	3.170	25,744,051
2026-08-04	3.080	3.220	3.070	3.130	3.130	31,911,699
2026-08-03	2.970	3.070	2.930	3.060	3.060	26,951,600
2026-07-31	2.920	2.970	2.900	2.960	2.960	20,149,004
2026-07-30	2.930	3.020	2.900	2.920	2.920	21,212,801
2026-07-29	2.910	2.980	2.890	2.950	2.950	23,578,400
2026-07-28	2.840	2.910	2.820	2.890	2.890	20,355,305
2026-07-27	2.770	2.860	2.770	2.850	2.850	20,366,305
2026-07-24	2.870	2.880	2.760	2.760	2.760	25,946,900
2026-07-23	2.750	2.920	2.740	2.920	2.920	33,214,398
2026-07-22	2.770	2.840	2.750	2.770	2.770	22,452,500
2026-07-21	2.800	2.810	2.650	2.800	2.800	33,182,500

Page 1 of 5 · 243 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.