Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.050 | 4.060 | 3.960 | 3.980 | 3.923 | 19,122,100 |
| 2021-11-08 | 3.800 | 4.130 | 3.760 | 4.060 | 4.002 | 32,762,669 |
| 2021-11-05 | 3.820 | 3.880 | 3.790 | 3.820 | 3.765 | 12,393,504 |
| 2021-11-04 | 3.870 | 3.910 | 3.820 | 3.850 | 3.795 | 13,997,500 |
| 2021-11-03 | 3.850 | 3.930 | 3.770 | 3.900 | 3.844 | 17,130,600 |
| 2021-11-02 | 3.910 | 3.950 | 3.800 | 3.850 | 3.795 | 25,115,900 |
| 2021-11-01 | 3.880 | 4.070 | 3.830 | 3.960 | 3.903 | 35,441,310 |
| 2021-10-29 | 3.750 | 3.920 | 3.650 | 3.880 | 3.825 | 34,157,404 |
| 2021-10-28 | 3.580 | 3.820 | 3.520 | 3.700 | 3.647 | 37,500,126 |
| 2021-10-27 | 3.570 | 3.630 | 3.480 | 3.600 | 3.549 | 22,157,400 |
| 2021-10-26 | 3.540 | 3.540 | 3.460 | 3.490 | 3.440 | 11,450,400 |
| 2021-10-25 | 3.540 | 3.590 | 3.530 | 3.570 | 3.519 | 8,771,384 |
| 2021-10-22 | 3.660 | 3.690 | 3.540 | 3.560 | 3.509 | 14,260,200 |
| 2021-10-21 | 3.710 | 3.750 | 3.660 | 3.690 | 3.637 | 12,559,784 |
| 2021-10-20 | 3.710 | 3.740 | 3.610 | 3.690 | 3.637 | 11,259,900 |
| 2021-10-19 | 3.760 | 3.760 | 3.700 | 3.720 | 3.667 | 11,378,400 |
| 2021-10-18 | 3.650 | 3.790 | 3.640 | 3.770 | 3.716 | 16,208,400 |
| 2021-10-15 | 3.710 | 3.770 | 3.650 | 3.660 | 3.608 | 11,935,100 |
| 2021-10-14 | 3.600 | 3.740 | 3.570 | 3.700 | 3.647 | 14,449,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.