Fujian Mindong Electric Power Limited Company (000993.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.50 | 10.77 | 10.20 | 10.20 | 10.20 | 22,250,586 |
| 13 Jun 2024 | 10.40 | 10.68 | 10.33 | 10.62 | 10.62 | 22,868,567 |
| 12 Jun 2024 | 10.16 | 10.42 | 10.11 | 10.42 | 10.42 | 17,633,776 |
| 11 Jun 2024 | 10.08 | 10.23 | 10.05 | 10.21 | 10.21 | 13,726,523 |
| 07 Jun 2024 | 9.88 | 10.15 | 9.87 | 10.13 | 10.13 | 12,190,292 |
| 06 Jun 2024 | 9.85 | 10.16 | 9.84 | 9.95 | 9.95 | 15,870,628 |
| 05 Jun 2024 | 10.00 | 10.15 | 9.83 | 9.90 | 9.90 | 13,684,697 |
| 04 Jun 2024 | 9.80 | 10.21 | 9.59 | 10.16 | 10.16 | 21,561,144 |
| 03 Jun 2024 | 10.14 | 10.14 | 9.67 | 9.81 | 9.81 | 20,405,200 |
| 31 May 2024 | 10.18 | 10.39 | 10.00 | 10.17 | 10.17 | 23,654,630 |
| 30 May 2024 | 10.74 | 10.85 | 10.18 | 10.25 | 10.25 | 30,853,495 |
| 29 May 2024 | 10.96 | 10.98 | 10.60 | 10.85 | 10.85 | 30,058,205 |
| 28 May 2024 | 10.72 | 11.43 | 10.64 | 11.26 | 11.26 | 53,095,013 |
| 27 May 2024 | 10.42 | 11.20 | 10.30 | 11.00 | 11.00 | 50,010,611 |
| 24 May 2024 | 10.08 | 10.54 | 10.07 | 10.35 | 10.35 | 32,257,774 |
| 23 May 2024 | 10.20 | 10.20 | 9.94 | 9.97 | 9.97 | 14,615,885 |
| 22 May 2024 | 10.22 | 10.38 | 10.17 | 10.25 | 10.25 | 12,283,100 |
| 21 May 2024 | 10.40 | 10.44 | 10.20 | 10.23 | 10.23 | 17,013,620 |
| 20 May 2024 | 10.19 | 10.63 | 10.13 | 10.55 | 10.55 | 29,710,371 |
| 17 May 2024 | 10.15 | 10.42 | 10.10 | 10.22 | 10.22 | 18,513,408 |
| 16 May 2024 | 10.25 | 10.37 | 10.10 | 10.15 | 10.15 | 16,574,502 |
| 16 May 2024 | 0.2 Dividend | |||||
| 15 May 2024 | 10.70 | 10.88 | 10.35 | 10.43 | 10.23 | 27,342,202 |
| 14 May 2024 | 11.03 | 11.03 | 10.56 | 10.76 | 10.55 | 31,336,051 |
| 13 May 2024 | 11.00 | 11.65 | 10.74 | 11.03 | 10.82 | 46,258,637 |
| 10 May 2024 | 10.60 | 11.29 | 10.53 | 11.10 | 10.89 | 48,310,867 |
| 09 May 2024 | 10.59 | 10.83 | 10.49 | 10.60 | 10.40 | 28,430,126 |
| 08 May 2024 | 10.50 | 11.25 | 10.43 | 10.69 | 10.49 | 46,065,232 |
| 07 May 2024 | 10.42 | 10.67 | 10.26 | 10.47 | 10.27 | 31,850,031 |
| 06 May 2024 | 9.85 | 10.50 | 9.77 | 10.38 | 10.18 | 35,806,652 |
| 30 Apr 2024 | 9.66 | 9.86 | 9.58 | 9.68 | 9.49 | 16,116,976 |
| 29 Apr 2024 | 9.33 | 9.64 | 9.26 | 9.61 | 9.43 | 18,002,479 |
| 26 Apr 2024 | 9.28 | 9.45 | 9.25 | 9.42 | 9.24 | 15,307,173 |
| 25 Apr 2024 | 9.22 | 9.37 | 9.10 | 9.34 | 9.16 | 11,646,221 |
| 24 Apr 2024 | 9.17 | 9.42 | 9.17 | 9.32 | 9.14 | 15,541,601 |
| 23 Apr 2024 | 9.70 | 9.81 | 9.28 | 9.30 | 9.12 | 23,574,889 |
| 22 Apr 2024 | 9.70 | 9.95 | 9.47 | 9.77 | 9.58 | 19,776,017 |
| 19 Apr 2024 | 9.85 | 10.06 | 9.57 | 9.69 | 9.50 | 27,634,505 |
| 18 Apr 2024 | 9.81 | 10.38 | 9.73 | 10.03 | 9.84 | 31,837,039 |
| 17 Apr 2024 | 9.44 | 10.05 | 9.44 | 9.94 | 9.75 | 36,889,034 |
| 16 Apr 2024 | 10.50 | 10.63 | 9.84 | 9.84 | 9.65 | 37,000,626 |
| 15 Apr 2024 | 10.19 | 11.32 | 10.17 | 10.93 | 10.72 | 61,008,827 |
| 12 Apr 2024 | 10.58 | 10.81 | 10.12 | 10.29 | 10.09 | 43,889,868 |
| 11 Apr 2024 | 10.80 | 11.47 | 10.52 | 10.81 | 10.60 | 63,195,506 |
| 10 Apr 2024 | 10.88 | 12.15 | 10.87 | 11.69 | 11.47 | 71,182,145 |
| 09 Apr 2024 | 11.00 | 11.95 | 10.89 | 11.21 | 11.00 | 75,833,409 |
| 08 Apr 2024 | 9.78 | 10.87 | 9.74 | 10.87 | 10.66 | 40,405,048 |
| 03 Apr 2024 | 10.08 | 10.10 | 9.84 | 9.88 | 9.69 | 18,124,790 |
| 02 Apr 2024 | 10.24 | 10.48 | 10.14 | 10.19 | 9.99 | 21,432,600 |
| 01 Apr 2024 | 10.14 | 10.66 | 10.10 | 10.34 | 10.14 | 28,739,631 |
| 29 Mar 2024 | 9.77 | 10.81 | 9.77 | 10.14 | 9.95 | 23,107,517 |
| 28 Mar 2024 | 9.70 | 9.86 | 9.52 | 9.83 | 9.64 | 21,513,655 |
| 27 Mar 2024 | 9.56 | 9.89 | 9.49 | 9.78 | 9.59 | 28,004,178 |
| 26 Mar 2024 | 9.47 | 9.58 | 9.28 | 9.54 | 9.36 | 11,983,078 |
| 25 Mar 2024 | 9.39 | 9.63 | 9.30 | 9.51 | 9.33 | 14,239,754 |
| 22 Mar 2024 | 9.47 | 9.54 | 9.37 | 9.40 | 9.22 | 9,176,302 |
| 21 Mar 2024 | 9.47 | 9.53 | 9.34 | 9.51 | 9.33 | 11,440,498 |
| 20 Mar 2024 | 9.50 | 9.54 | 9.40 | 9.44 | 9.26 | 7,858,698 |
| 19 Mar 2024 | 9.50 | 9.64 | 9.44 | 9.45 | 9.27 | 11,284,381 |
| 18 Mar 2024 | 9.44 | 9.54 | 9.44 | 9.54 | 9.36 | 11,641,455 |
| 15 Mar 2024 | 9.33 | 9.56 | 9.33 | 9.52 | 9.34 | 10,282,949 |
| 14 Mar 2024 | 9.42 | 9.52 | 9.29 | 9.39 | 9.21 | 9,950,115 |
| 13 Mar 2024 | 9.60 | 9.64 | 9.46 | 9.50 | 9.32 | 14,545,221 |
| 12 Mar 2024 | 9.88 | 9.88 | 9.57 | 9.65 | 9.46 | 17,135,988 |
| 11 Mar 2024 | 9.45 | 9.85 | 9.45 | 9.81 | 9.62 | 25,668,014 |
| 08 Mar 2024 | 9.35 | 9.49 | 9.24 | 9.37 | 9.19 | 17,500,760 |
| 07 Mar 2024 | 9.20 | 9.88 | 9.06 | 9.51 | 9.33 | 28,404,188 |
| 06 Mar 2024 | 8.85 | 9.50 | 8.85 | 9.28 | 9.10 | 23,605,122 |
| 05 Mar 2024 | 8.98 | 9.17 | 8.81 | 8.94 | 8.77 | 16,615,896 |
| 04 Mar 2024 | 8.73 | 8.98 | 8.70 | 8.97 | 8.80 | 15,589,545 |
| 01 Mar 2024 | 8.66 | 8.76 | 8.61 | 8.73 | 8.56 | 8,461,099 |
| 29 Feb 2024 | 8.34 | 8.67 | 8.33 | 8.67 | 8.50 | 10,414,225 |
| 28 Feb 2024 | 8.84 | 9.08 | 8.41 | 8.45 | 8.29 | 18,896,865 |
| 27 Feb 2024 | 8.69 | 8.83 | 8.61 | 8.83 | 8.66 | 10,258,221 |
| 26 Feb 2024 | 8.80 | 8.91 | 8.67 | 8.73 | 8.56 | 12,641,047 |
| 23 Feb 2024 | 8.57 | 8.84 | 8.55 | 8.84 | 8.67 | 14,384,719 |
| 22 Feb 2024 | 8.39 | 8.61 | 8.37 | 8.57 | 8.41 | 9,767,909 |
| 21 Feb 2024 | 8.30 | 8.62 | 8.24 | 8.42 | 8.26 | 12,849,855 |
| 20 Feb 2024 | 8.36 | 8.47 | 8.11 | 8.39 | 8.23 | 10,975,300 |
| 19 Feb 2024 | 8.19 | 8.40 | 8.19 | 8.36 | 8.20 | 15,242,483 |
| 08 Feb 2024 | 7.49 | 8.20 | 7.49 | 8.19 | 8.03 | 18,471,361 |
| 07 Feb 2024 | 7.58 | 7.79 | 7.35 | 7.47 | 7.33 | 16,290,518 |
| 06 Feb 2024 | 7.09 | 7.83 | 6.89 | 7.63 | 7.48 | 17,184,675 |
| 05 Feb 2024 | 8.20 | 8.20 | 7.47 | 7.47 | 7.33 | 18,136,818 |
| 02 Feb 2024 | 8.60 | 8.86 | 8.02 | 8.30 | 8.14 | 15,183,362 |
| 01 Feb 2024 | 9.12 | 9.12 | 8.63 | 8.63 | 8.46 | 17,607,399 |
| 31 Jan 2024 | 9.32 | 9.63 | 9.06 | 9.11 | 8.94 | 13,713,081 |
| 30 Jan 2024 | 9.50 | 9.71 | 9.41 | 9.42 | 9.24 | 12,628,170 |
| 29 Jan 2024 | 9.70 | 9.87 | 9.60 | 9.67 | 9.48 | 20,609,063 |
| 26 Jan 2024 | 9.66 | 9.80 | 9.57 | 9.64 | 9.46 | 16,111,472 |
| 25 Jan 2024 | 9.19 | 9.65 | 9.11 | 9.65 | 9.46 | 18,073,267 |
| 24 Jan 2024 | 9.09 | 9.26 | 8.80 | 9.20 | 9.02 | 14,727,294 |
| 23 Jan 2024 | 8.91 | 9.12 | 8.79 | 9.06 | 8.89 | 12,049,384 |
| 22 Jan 2024 | 9.51 | 9.61 | 8.88 | 8.99 | 8.82 | 17,368,142 |
| 19 Jan 2024 | 9.77 | 9.88 | 9.57 | 9.62 | 9.44 | 15,399,660 |
| 18 Jan 2024 | 9.91 | 10.13 | 9.52 | 9.81 | 9.62 | 25,071,580 |
| 17 Jan 2024 | 10.20 | 10.38 | 10.03 | 10.03 | 9.84 | 22,787,463 |
| 16 Jan 2024 | 10.39 | 10.45 | 10.05 | 10.20 | 10.00 | 24,013,199 |
| 15 Jan 2024 | 10.65 | 10.82 | 10.40 | 10.44 | 10.24 | 33,462,132 |
| 12 Jan 2024 | 10.51 | 11.22 | 10.45 | 10.92 | 10.71 | 51,303,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.