Fujian Minfa Aluminium Co.,Ltd. (002578.SZ) SHZ
4.09
-0.09(-2.15%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002578.SZ Historical Return
If you invested ¥1000 in Fujian Minfa Aluminium Co.,Ltd. (002578.SZ) 10 years ago, it would be worth ¥958.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,247.76, while ¥1000 invested 1 year ago would be worth ¥1,318.61. This corresponds to total returns of -4.13%, 24.78%, 31.86%, respectively, with annualized returns of -0.42%, 4.52%, 31.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002578.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.22 | 4.18 | 4.18 | 4.28 | 4.13 | 35.65M |
| June 01, 2026 | 4.11 | 4.22 | 4.22 | 4.3 | 4.07 | 55.38M |
| May 29, 2026 | 4.1 | 4.11 | 4.11 | 4.25 | 4.08 | 51.12M |
| May 28, 2026 | 4.06 | 4.09 | 4.09 | 4.13 | 3.94 | 38.7M |
| May 27, 2026 | 4.08 | 4.07 | 4.07 | 4.18 | 4.02 | 58.95M |
| May 26, 2026 | 4.06 | 4.15 | 4.15 | 4.18 | 3.94 | 68.37M |
| May 25, 2026 | 4.04 | 4.06 | 4.06 | 4.09 | 3.95 | 26.92M |
| May 22, 2026 | 3.93 | 4.03 | 4.03 | 4.05 | 3.83 | 27.55M |
| May 21, 2026 | 3.89 | 3.88 | 3.88 | 4.18 | 3.87 | 36.39M |
| May 20, 2026 | 4 | 4.05 | 4.05 | 4.11 | 3.96 | 36.38M |
| May 19, 2026 | 3.91 | 4.01 | 4.01 | 4.04 | 3.83 | 31.61M |
| May 18, 2026 | 3.89 | 3.92 | 3.92 | 3.92 | 3.8 | 20.81M |
| May 15, 2026 | 4.03 | 3.89 | 3.89 | 4.03 | 3.86 | 24.22M |
| May 14, 2026 | 4.15 | 4.03 | 4.03 | 4.16 | 4.02 | 22.3M |
| May 13, 2026 | 4.11 | 4.15 | 4.15 | 4.19 | 4.11 | 24.28M |
| May 12, 2026 | 4.21 | 4.12 | 4.12 | 4.23 | 4.09 | 21.55M |
| May 11, 2026 | 4.24 | 4.19 | 4.19 | 4.27 | 4.16 | 24.19M |
| May 08, 2026 | 4.2 | 4.24 | 4.24 | 4.26 | 4.18 | 23.88M |
| May 07, 2026 | 4.24 | 4.24 | 4.24 | 4.27 | 4.2 | 28.01M |
| May 06, 2026 | 4.19 | 4.23 | 4.23 | 4.23 | 4.14 | 30.97M |
| April 30, 2026 | 4.15 | 4.16 | 4.16 | 4.22 | 4.13 | 29.28M |
| April 29, 2026 | 4.09 | 4.19 | 4.19 | 4.22 | 4.02 | 50.33M |
| April 28, 2026 | 4.08 | 4.09 | 4.09 | 4.17 | 4.03 | 51.99M |
| April 27, 2026 | 3.95 | 4.11 | 4.11 | 4.12 | 3.91 | 84.85M |
| April 24, 2026 | 3.76 | 3.85 | 3.85 | 3.87 | 3.74 | 28.66M |
| April 23, 2026 | 3.9 | 3.77 | 3.77 | 3.91 | 3.73 | 34.17M |
| April 22, 2026 | 3.9 | 3.89 | 3.89 | 3.92 | 3.85 | 26.48M |
| April 21, 2026 | 3.99 | 3.93 | 3.93 | 4.1 | 3.9 | 39.72M |
| April 20, 2026 | 4.05 | 4.01 | 4.01 | 4.05 | 3.95 | 28.25M |
| April 17, 2026 | 4.04 | 4.07 | 4.07 | 4.08 | 3.96 | 35.42M |
| April 16, 2026 | 3.97 | 4.06 | 4.06 | 4.09 | 3.96 | 43.83M |
| April 15, 2026 | 4.09 | 3.96 | 3.96 | 4.12 | 3.94 | 38.96M |
| April 14, 2026 | 4.14 | 4.08 | 4.08 | 4.15 | 4.02 | 35.59M |
| April 13, 2026 | 4.05 | 4.05 | 4.05 | 4.1 | 3.96 | 35.24M |
| April 10, 2026 | 4.15 | 4.03 | 4.03 | 4.18 | 4.02 | 47.3M |
| April 09, 2026 | 4.13 | 4.13 | 4.13 | 4.2 | 4.08 | 55.21M |
| April 08, 2026 | 4.14 | 4.19 | 4.19 | 4.22 | 4.03 | 95.26M |
| April 07, 2026 | 3.73 | 4.09 | 4.09 | 4.12 | 3.73 | 124.29M |
| April 03, 2026 | 4.01 | 3.82 | 3.82 | 4.14 | 3.82 | 91.49M |
| April 02, 2026 | 4.52 | 4.24 | 4.24 | 4.62 | 4.17 | 148.62M |
| April 01, 2026 | 4.68 | 4.37 | 4.37 | 4.68 | 4.26 | 186.34M |
| March 31, 2026 | 4.67 | 4.69 | 4.69 | 4.69 | 4.6 | 79.6M |
| March 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 19.23M |
| March 27, 2026 | 3.75 | 3.87 | 3.87 | 3.9 | 3.75 | 19.36M |
| March 26, 2026 | 3.83 | 3.83 | 3.83 | 3.94 | 3.8 | 27.51M |
| March 25, 2026 | 3.79 | 3.85 | 3.85 | 3.88 | 3.77 | 30.78M |
| March 24, 2026 | 3.62 | 3.72 | 3.72 | 3.72 | 3.49 | 36.55M |
| March 23, 2026 | 3.66 | 3.49 | 3.49 | 3.72 | 3.47 | 36.29M |
| March 20, 2026 | 3.9 | 3.74 | 3.74 | 3.93 | 3.73 | 33.19M |
| March 19, 2026 | 4.02 | 3.88 | 3.88 | 4.03 | 3.86 | 31.24M |
| March 18, 2026 | 4.13 | 4.06 | 4.06 | 4.16 | 4.02 | 25.64M |
| March 17, 2026 | 4.23 | 4.13 | 4.13 | 4.33 | 4.11 | 39.9M |
| March 16, 2026 | 4.25 | 4.19 | 4.19 | 4.38 | 4.1 | 36.4M |
| March 13, 2026 | 4.38 | 4.24 | 4.24 | 4.48 | 4.21 | 45.63M |
| March 12, 2026 | 4.35 | 4.39 | 4.39 | 4.51 | 4.35 | 47.04M |
| March 11, 2026 | 4.35 | 4.35 | 4.35 | 4.4 | 4.31 | 28.06M |
| March 10, 2026 | 4.42 | 4.38 | 4.34 | 4.48 | 4.38 | 14.74M |
| March 09, 2026 | 4.44 | 4.43 | 4.43 | 4.52 | 4.38 | 37.45M |
| March 06, 2026 | 4.42 | 4.45 | 4.45 | 4.49 | 4.32 | 34.33M |
| March 05, 2026 | 4.58 | 4.49 | 4.49 | 4.62 | 4.46 | 44.45M |
