Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.750 | 3.770 | 3.600 | 3.630 | 3.630 | 11,301,773 |
| 2026-10-21 | 3.730 | 3.830 | 3.670 | 3.750 | 3.750 | 21,216,600 |
| 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 |
Page 1 of 1 · 17 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.