Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.810 | 3.950 | 3.810 | 3.930 | 3.874 | 8,726,700 |
| 2022-05-09 | 3.810 | 3.940 | 3.810 | 3.900 | 3.844 | 10,343,602 |
| 2022-05-06 | 3.700 | 3.890 | 3.610 | 3.830 | 3.775 | 14,122,272 |
| 2022-05-05 | 3.790 | 3.830 | 3.750 | 3.800 | 3.746 | 10,649,900 |
| 2022-04-29 | 3.750 | 3.840 | 3.700 | 3.790 | 3.736 | 13,715,400 |
| 2022-04-28 | 3.710 | 3.740 | 3.620 | 3.670 | 3.618 | 10,114,000 |
| 2022-04-27 | 3.500 | 3.720 | 3.460 | 3.710 | 3.657 | 16,081,100 |
| 2022-04-26 | 3.630 | 3.700 | 3.460 | 3.560 | 3.509 | 16,819,900 |
| 2022-04-25 | 3.900 | 3.920 | 3.620 | 3.630 | 3.578 | 18,258,500 |
| 2022-04-22 | 3.910 | 4.030 | 3.860 | 4.000 | 3.943 | 12,290,400 |
| 2022-04-21 | 4.190 | 4.210 | 3.940 | 3.960 | 3.903 | 20,496,900 |
| 2022-04-20 | 4.310 | 4.330 | 4.200 | 4.200 | 4.140 | 12,226,600 |
| 2022-04-19 | 4.230 | 4.330 | 4.230 | 4.280 | 4.219 | 10,456,200 |
| 2022-04-18 | 4.200 | 4.240 | 4.110 | 4.200 | 4.140 | 12,509,698 |
| 2022-04-15 | 4.340 | 4.420 | 4.200 | 4.240 | 4.179 | 18,866,802 |
| 2022-04-14 | 4.250 | 4.380 | 4.220 | 4.280 | 4.219 | 16,462,296 |
| 2022-04-13 | 4.300 | 4.320 | 4.200 | 4.220 | 4.160 | 14,174,314 |
| 2022-04-12 | 4.220 | 4.300 | 4.180 | 4.280 | 4.219 | 13,745,632 |
| 2022-04-11 | 4.410 | 4.410 | 4.210 | 4.230 | 4.170 | 19,460,302 |
| 2022-04-08 | 4.350 | 4.440 | 4.200 | 4.410 | 4.347 | 20,983,000 |
| 2022-04-07 | 4.370 | 4.440 | 4.310 | 4.350 | 4.288 | 16,305,652 |
| 2022-04-06 | 4.330 | 4.450 | 4.250 | 4.400 | 4.337 | 22,981,464 |
| 2022-04-01 | 4.380 | 4.380 | 4.280 | 4.330 | 4.268 | 20,403,506 |
| 2022-03-31 | 4.490 | 4.520 | 4.340 | 4.380 | 4.317 | 29,745,900 |
| 2022-03-30 | 4.510 | 4.590 | 4.460 | 4.540 | 4.475 | 27,446,500 |
| 2022-03-29 | 4.660 | 4.670 | 4.520 | 4.540 | 4.475 | 29,199,900 |
| 2022-03-28 | 4.530 | 4.720 | 4.530 | 4.580 | 4.515 | 44,307,503 |
| 2022-03-25 | 4.950 | 5.200 | 4.580 | 4.650 | 4.584 | 100,036,806 |
| 2022-03-24 | 4.780 | 5.230 | 4.660 | 5.020 | 4.948 | 105,722,532 |
| 2022-03-23 | 4.330 | 4.750 | 4.280 | 4.750 | 4.682 | 66,208,562 |
| 2022-03-22 | 4.360 | 4.390 | 4.310 | 4.320 | 4.258 | 10,278,843 |
| 2022-03-21 | 4.410 | 4.410 | 4.280 | 4.360 | 4.298 | 14,906,200 |
| 2022-03-18 | 4.290 | 4.380 | 4.250 | 4.370 | 4.308 | 14,360,543 |
| 2022-03-17 | 4.220 | 4.430 | 4.170 | 4.310 | 4.248 | 27,053,100 |
| 2022-03-16 | 4.000 | 4.230 | 3.930 | 4.180 | 4.120 | 25,480,960 |
| 2022-03-15 | 4.120 | 4.160 | 3.900 | 3.930 | 3.874 | 24,916,845 |
| 2022-03-14 | 4.320 | 4.440 | 4.160 | 4.170 | 4.110 | 21,607,606 |
| 2022-03-11 | 4.330 | 4.390 | 4.220 | 4.360 | 4.298 | 16,834,106 |
| 2022-03-10 | 4.450 | 4.470 | 4.350 | 4.370 | 4.308 | 16,027,800 |
| 2022-03-09 | 4.320 | 4.430 | 4.210 | 4.410 | 4.347 | 32,160,200 |
| 2022-03-08 | 4.350 | 4.450 | 4.210 | 4.370 | 4.308 | 27,022,500 |
| 2022-03-07 | 4.400 | 4.500 | 4.340 | 4.380 | 4.317 | 19,282,904 |
| 2022-03-04 | 4.570 | 4.570 | 4.380 | 4.410 | 4.347 | 31,248,200 |
| 2022-03-03 | 4.630 | 4.790 | 4.580 | 4.590 | 4.524 | 39,642,400 |
| 2022-03-02 | 4.490 | 4.700 | 4.460 | 4.650 | 4.584 | 39,263,038 |
| 2022-03-01 | 4.530 | 4.550 | 4.430 | 4.500 | 4.436 | 21,725,406 |
| 2022-02-28 | 4.600 | 4.640 | 4.460 | 4.530 | 4.465 | 26,187,400 |
| 2022-02-25 | 4.520 | 4.720 | 4.480 | 4.560 | 4.495 | 40,884,758 |
| 2022-02-24 | 4.520 | 4.750 | 4.420 | 4.520 | 4.455 | 61,640,358 |
| 2022-02-23 | 4.420 | 4.650 | 4.330 | 4.570 | 4.505 | 44,751,080 |
| 2022-02-22 | 4.430 | 4.580 | 4.360 | 4.490 | 4.426 | 34,903,300 |
| 2022-02-21 | 4.320 | 4.460 | 4.270 | 4.430 | 4.367 | 19,682,200 |
| 2022-02-18 | 4.320 | 4.420 | 4.320 | 4.350 | 4.288 | 15,677,100 |
| 2022-02-17 | 4.500 | 4.520 | 4.350 | 4.380 | 4.317 | 24,132,800 |
| 2022-02-16 | 4.280 | 4.580 | 4.260 | 4.500 | 4.436 | 34,291,200 |
| 2022-02-15 | 4.350 | 4.390 | 4.230 | 4.270 | 4.209 | 20,091,556 |
| 2022-02-14 | 4.300 | 4.450 | 4.250 | 4.360 | 4.298 | 26,055,600 |
| 2022-02-11 | 4.290 | 4.350 | 4.240 | 4.310 | 4.248 | 21,723,800 |
| 2022-02-10 | 4.450 | 4.460 | 4.270 | 4.350 | 4.288 | 23,499,500 |
| 2022-02-09 | 4.380 | 4.450 | 4.260 | 4.330 | 4.268 | 33,111,200 |
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.