Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.200 | 5.420 | 4.970 | 4.990 | 4.919 | 31,254,400 |
| 2022-08-02 | 5.460 | 5.460 | 5.170 | 5.200 | 5.126 | 25,759,803 |
| 2022-08-01 | 5.460 | 5.560 | 5.350 | 5.530 | 5.451 | 17,949,999 |
| 2022-07-29 | 5.620 | 5.650 | 5.470 | 5.510 | 5.431 | 18,386,400 |
| 2022-07-28 | 5.780 | 5.850 | 5.560 | 5.580 | 5.500 | 27,033,000 |
| 2022-07-27 | 5.720 | 5.870 | 5.660 | 5.730 | 5.648 | 26,799,900 |
| 2022-07-26 | 5.510 | 5.740 | 5.390 | 5.670 | 5.589 | 25,382,000 |
| 2022-07-25 | 5.530 | 5.640 | 5.490 | 5.520 | 5.441 | 17,329,600 |
| 2022-07-22 | 5.510 | 5.580 | 5.460 | 5.550 | 5.471 | 15,813,200 |
| 2022-07-21 | 5.540 | 5.660 | 5.490 | 5.500 | 5.421 | 15,821,000 |
| 2022-07-20 | 5.520 | 5.640 | 5.480 | 5.580 | 5.500 | 16,831,200 |
| 2022-07-19 | 5.490 | 5.590 | 5.420 | 5.520 | 5.441 | 18,981,898 |
| 2022-07-18 | 5.190 | 5.550 | 5.190 | 5.460 | 5.382 | 33,017,498 |
| 2022-07-15 | 5.260 | 5.310 | 5.150 | 5.180 | 5.106 | 17,979,703 |
| 2022-07-14 | 5.370 | 5.430 | 5.220 | 5.240 | 5.165 | 24,756,950 |
| 2022-07-13 | 5.330 | 5.460 | 5.250 | 5.410 | 5.333 | 21,898,606 |
| 2022-07-12 | 5.330 | 5.400 | 5.240 | 5.330 | 5.254 | 19,382,829 |
| 2022-07-11 | 5.340 | 5.390 | 5.250 | 5.300 | 5.224 | 19,198,913 |
| 2022-07-08 | 5.430 | 5.560 | 5.370 | 5.400 | 5.323 | 24,131,511 |
| 2022-07-07 | 5.370 | 5.480 | 5.270 | 5.400 | 5.323 | 24,404,100 |
| 2022-07-06 | 5.570 | 5.580 | 5.270 | 5.350 | 5.274 | 44,686,309 |
| 2022-07-05 | 5.510 | 5.720 | 5.510 | 5.570 | 5.490 | 28,206,026 |
| 2022-07-04 | 5.670 | 5.780 | 5.550 | 5.570 | 5.490 | 33,350,023 |
| 2022-07-01 | 5.560 | 5.740 | 5.430 | 5.700 | 5.619 | 39,632,692 |
| 2022-06-30 | 5.650 | 5.830 | 5.530 | 5.610 | 5.530 | 40,699,718 |
| 2022-06-29 | 5.600 | 5.950 | 5.480 | 5.690 | 5.609 | 76,178,910 |
| 2022-06-28 | 5.530 | 5.660 | 5.460 | 5.570 | 5.490 | 37,044,406 |
| 2022-06-27 | 5.700 | 5.760 | 5.520 | 5.560 | 5.481 | 30,538,309 |
| 2022-06-24 | 5.820 | 5.840 | 5.630 | 5.660 | 5.579 | 37,426,399 |
| 2022-06-23 | 5.400 | 5.830 | 5.400 | 5.760 | 5.678 | 55,891,500 |
| 2022-06-22 | 5.370 | 5.640 | 5.370 | 5.480 | 5.402 | 47,210,513 |
| 2022-06-21 | 5.860 | 5.910 | 5.440 | 5.450 | 5.372 | 79,424,576 |
| 2022-06-20 | 6.080 | 6.140 | 5.830 | 5.920 | 5.835 | 65,541,010 |
| 2022-06-17 | 5.790 | 6.300 | 5.790 | 6.110 | 6.023 | 78,306,410 |
| 2022-06-16 | 5.750 | 6.070 | 5.750 | 5.960 | 5.875 | 64,800,820 |
| 2022-06-15 | 5.840 | 6.200 | 5.770 | 5.850 | 5.766 | 89,958,686 |
| 2022-06-14 | 5.760 | 5.980 | 5.620 | 5.840 | 5.757 | 74,998,899 |
| 2022-06-13 | 5.600 | 6.120 | 5.600 | 5.930 | 5.845 | 105,790,123 |
| 2022-06-10 | 5.840 | 6.040 | 5.620 | 5.700 | 5.619 | 119,951,464 |
| 2022-06-09 | 5.700 | 6.300 | 5.600 | 5.860 | 5.776 | 164,403,336 |
| 2022-06-08 | 5.070 | 5.810 | 5.030 | 5.810 | 5.727 | 135,800,353 |
| 2022-06-07 | 5.190 | 5.450 | 4.920 | 5.280 | 5.205 | 152,645,757 |
| 2022-06-06 | 5.730 | 6.130 | 5.110 | 5.150 | 5.076 | 181,587,376 |
| 2022-06-02 | 5.080 | 5.570 | 4.930 | 5.570 | 5.490 | 71,245,604 |
| 2022-06-01 | 4.600 | 5.060 | 4.530 | 5.060 | 4.988 | 104,331,494 |
| 2022-05-31 | 4.450 | 4.610 | 4.410 | 4.600 | 4.534 | 70,305,094 |
| 2022-05-30 | 4.510 | 4.550 | 4.390 | 4.440 | 4.377 | 69,090,994 |
| 2022-05-27 | 4.540 | 4.750 | 4.460 | 4.580 | 4.515 | 110,846,204 |
| 2022-05-26 | 4.980 | 5.140 | 4.510 | 4.540 | 4.475 | 143,583,125 |
| 2022-05-25 | 4.880 | 5.480 | 4.880 | 4.920 | 4.850 | 200,943,956 |
| 2022-05-24 | 5.280 | 5.420 | 5.030 | 5.420 | 5.343 | 172,120,633 |
| 2022-05-23 | 4.930 | 4.930 | 4.930 | 4.930 | 4.860 | 12,295,700 |
| 2022-05-20 | 4.100 | 4.480 | 4.100 | 4.480 | 4.416 | 19,293,800 |
| 2022-05-19 | 3.990 | 4.070 | 3.990 | 4.070 | 4.012 | 8,843,700 |
| 2022-05-18 | 3.980 | 4.080 | 3.950 | 4.040 | 3.982 | 13,548,800 |
| 2022-05-17 | 3.960 | 3.990 | 3.920 | 3.960 | 3.903 | 6,858,000 |
| 2022-05-16 | 4.000 | 4.030 | 3.930 | 3.970 | 3.913 | 7,185,744 |
| 2022-05-13 | 3.920 | 3.960 | 3.860 | 3.950 | 3.894 | 8,813,744 |
| 2022-05-12 | 3.850 | 3.960 | 3.830 | 3.900 | 3.844 | 9,822,200 |
| 2022-05-11 | 3.930 | 3.980 | 3.850 | 3.860 | 3.805 | 12,746,700 |
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.