Fujian Minfa Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.040	4.350	4.000	4.250	4.189	30,427,850
2022-02-07	4.080	4.090	3.950	4.010	3.953	16,630,250
2022-01-28	3.760	4.080	3.730	4.000	3.943	33,879,507
2022-01-27	4.010	4.020	3.740	3.740	3.687	24,828,100
2022-01-26	4.200	4.220	3.800	3.960	3.903	35,439,800
2022-01-25	4.200	4.350	4.130	4.150	4.091	29,642,138
2022-01-24	4.310	4.380	4.160	4.280	4.219	51,201,470
2022-01-21	4.020	4.420	4.010	4.420	4.357	54,747,024
2022-01-20	4.140	4.170	4.020	4.020	3.963	11,821,900
2022-01-19	4.190	4.220	4.110	4.160	4.101	19,131,500
2022-01-18	4.300	4.330	4.150	4.240	4.179	35,394,870
2022-01-17	4.100	4.130	4.060	4.070	4.012	10,422,100
2022-01-14	4.100	4.110	4.010	4.100	4.041	15,048,200
2022-01-13	4.050	4.100	4.030	4.080	4.022	12,824,500
2022-01-12	3.930	4.050	3.920	4.050	3.992	14,641,200
2022-01-11	3.900	3.960	3.900	3.950	3.894	7,269,700
2022-01-10	3.920	3.940	3.890	3.910	3.854	6,660,600
2022-01-07	3.950	3.970	3.910	3.920	3.864	8,685,000
2022-01-06	3.880	3.950	3.880	3.950	3.894	7,014,100
2022-01-05	3.930	3.980	3.870	3.900	3.844	9,542,800
2022-01-04	3.900	3.960	3.870	3.950	3.894	9,579,320
2021-12-31	3.840	3.910	3.810	3.900	3.844	8,958,600
2021-12-30	3.840	3.870	3.820	3.840	3.785	6,082,200
2021-12-29	3.810	3.860	3.770	3.820	3.765	9,678,800
2021-12-28	3.800	3.830	3.770	3.810	3.756	6,401,794
2021-12-27	3.750	3.810	3.720	3.800	3.746	9,668,898
2021-12-24	3.860	3.890	3.720	3.750	3.696	19,299,300
2021-12-23	3.890	3.960	3.880	3.890	3.834	11,518,700
2021-12-22	3.950	3.990	3.870	3.900	3.844	9,472,090
2021-12-21	3.870	3.930	3.850	3.920	3.864	7,886,900
2021-12-20	3.910	3.980	3.860	3.870	3.815	10,903,500
2021-12-17	3.970	4.050	3.930	3.940	3.884	12,944,433
2021-12-16	3.870	3.980	3.860	3.980	3.923	13,624,100
2021-12-15	3.810	3.890	3.810	3.860	3.805	11,274,700
2021-12-14	3.930	3.930	3.770	3.810	3.756	16,176,800
2021-12-13	3.960	3.990	3.850	3.890	3.834	13,841,200
2021-12-10	3.990	4.030	3.930	3.970	3.913	12,110,794
2021-12-09	4.090	4.100	3.960	3.980	3.923	17,905,100
2021-12-08	4.080	4.180	4.050	4.100	4.041	13,143,100
2021-12-07	4.150	4.270	4.050	4.050	3.992	17,353,260
2021-12-06	4.140	4.290	4.100	4.150	4.091	16,082,000
2021-12-03	4.110	4.170	4.040	4.140	4.081	14,198,200
2021-12-02	4.220	4.220	4.120	4.120	4.061	11,093,800
2021-12-01	4.190	4.230	4.140	4.220	4.160	11,980,333
2021-11-30	4.230	4.290	4.160	4.210	4.150	12,546,850
2021-11-29	4.150	4.240	4.100	4.230	4.170	19,233,400
2021-11-26	4.220	4.330	4.190	4.280	4.219	15,685,296
2021-11-25	4.270	4.370	4.260	4.270	4.209	15,532,533
2021-11-24	4.300	4.350	4.200	4.290	4.229	21,287,735
2021-11-23	4.200	4.340	4.170	4.300	4.239	29,958,364
2021-11-22	4.150	4.260	4.130	4.170	4.110	17,136,400
2021-11-19	4.080	4.190	4.070	4.130	4.071	15,741,900
2021-11-18	4.020	4.240	4.020	4.100	4.041	25,320,335
2021-11-17	3.930	4.050	3.930	4.010	3.953	14,105,900
2021-11-16	4.020	4.020	3.890	3.900	3.844	14,867,910
2021-11-15	4.050	4.050	3.960	4.040	3.982	13,921,200
2021-11-12	4.050	4.090	3.970	4.020	3.963	12,896,299
2021-11-11	3.990	4.030	3.970	4.000	3.943	10,783,010
2021-11-10	3.970	4.040	3.880	4.020	3.963	17,551,965
2021-11-09	4.050	4.060	3.960	3.980	3.923	19,122,100

← NewerPage 20 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.