Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.020	13.080	12.840	12.960	12.643	1,423,033
2024-07-26	12.820	13.000	12.790	12.990	12.672	2,827,671
2024-07-25	12.460	12.930	12.420	12.810	12.497	2,478,700
2024-07-24	12.570	12.740	12.350	12.460	12.155	2,253,200
2024-07-23	12.800	12.900	12.550	12.570	12.262	2,069,900
2024-07-22	12.940	13.010	12.780	12.830	12.516	1,922,157
2024-07-19	12.730	12.990	12.620	12.940	12.623	1,930,765
2024-07-18	12.700	12.800	12.480	12.730	12.419	2,757,400
2024-07-17	12.930	13.030	12.710	12.720	12.409	3,731,703
2024-07-16	13.110	13.150	12.830	12.930	12.614	3,262,900
2024-07-15	13.430	13.590	12.980	13.100	12.779	3,443,777
2024-07-12	13.270	13.340	13.140	13.240	12.916	2,023,800
2024-07-11	13.200	13.270	13.020	13.270	12.945	3,216,200
2024-07-10	12.850	13.450	12.800	12.990	12.672	3,524,500
2024-07-09	12.800	12.950	12.580	12.880	12.565	3,427,457
2024-07-08	13.140	13.260	12.700	12.770	12.458	2,752,514
2024-07-05	13.180	13.250	12.910	13.210	12.887	1,646,128
2024-07-04	13.180	13.380	13.140	13.170	12.848	1,690,557
2024-07-03	13.580	13.720	13.180	13.190	12.867	3,397,302
2024-07-02	13.770	13.980	13.580	13.660	13.326	2,238,877
2024-07-01	13.650	13.800	13.460	13.740	13.404	2,097,500
2024-06-28	13.590	13.810	13.470	13.650	13.316	1,851,873
2024-06-27	13.860	13.930	13.570	13.590	13.160	1,742,591
2024-06-26	13.610	13.880	13.420	13.860	13.421	2,164,752
2024-06-25	13.600	13.720	13.450	13.560	13.131	1,766,097
2024-06-24	14.060	14.160	13.470	13.600	13.170	3,112,623
2024-06-21	14.200	14.330	14.060	14.060	13.615	1,997,428
2024-06-20	14.500	14.650	14.200	14.230	13.780	2,347,600
2024-06-19	14.930	14.930	14.500	14.550	14.090	2,534,965
2024-06-18	14.800	14.980	14.630	14.920	14.448	2,094,728
2024-06-17	14.480	14.800	14.380	14.750	14.283	2,241,942
2024-06-14	14.520	14.660	14.400	14.470	14.012	1,578,654
2024-06-13	14.700	14.850	14.550	14.640	14.177	1,738,200
2024-06-12	14.660	14.850	14.610	14.700	14.235	1,652,637
2024-06-11	14.460	14.720	14.360	14.670	14.206	1,971,457
2024-06-07	14.780	14.870	14.350	14.560	14.099	2,454,608
2024-06-06	14.940	15.040	14.530	14.660	14.196	4,211,308
2024-06-05	15.100	15.260	14.950	14.980	14.506	2,852,900
2024-06-04	15.060	15.180	14.890	15.130	14.651	3,920,555
2024-06-03	15.310	15.480	15.000	15.140	14.661	3,049,057
2024-05-31	15.410	15.530	15.260	15.290	14.806	3,075,800
2024-05-30	15.250	15.880	15.160	15.400	14.913	5,230,591
2024-05-29	15.020	15.440	14.950	15.280	14.796	4,035,900
2024-05-28	15.390	15.430	14.860	15.010	14.535	3,249,499
2024-05-27	15.160	15.320	14.880	15.310	14.825	2,766,899
2024-05-24	15.030	15.220	14.920	15.020	14.545	2,331,911
2024-05-23	15.430	15.450	14.980	15.020	14.545	4,515,457
2024-05-22	15.330	15.590	15.190	15.520	15.029	3,901,057
2024-05-21	15.660	15.670	15.230	15.280	14.796	3,297,255
2024-05-20	15.800	15.820	15.460	15.590	15.097	3,984,800
2024-05-17	15.440	15.680	15.360	15.680	15.184	3,613,776
2024-05-16	15.700	15.710	15.370	15.440	14.951	4,372,500
2024-05-15	15.630	15.750	15.530	15.590	15.097	2,386,400
2024-05-14	15.780	16.070	15.530	15.680	15.184	5,737,137
2024-05-13	16.190	16.230	15.670	15.720	15.222	5,425,094
2024-05-10	16.740	16.820	16.200	16.300	15.784	5,737,357
2024-05-09	16.260	16.980	16.240	16.760	16.230	6,328,754
2024-05-08	16.750	16.760	16.110	16.140	15.629	5,137,397
2024-05-07	16.760	16.860	16.600	16.740	16.210	3,705,907
2024-05-06	16.640	16.820	16.480	16.790	16.259	4,983,483

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1000 CNY
2026-01-26	0.1000 CNY
2025-07-11	0.1300 CNY
2025-01-22	0.1000 CNY
2024-06-28	0.1000 CNY
2023-07-10	0.0500 CNY
2022-07-07	0.1006 CNY
2021-06-16	0.1000 CNY
2020-04-02	0.0500 CNY
2019-07-05	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.