Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.440	16.590	16.180	16.240	15.726	4,232,657
2024-04-29	15.870	16.830	15.870	16.600	16.075	8,409,833
2024-04-26	15.830	16.170	15.800	16.150	15.639	4,328,816
2024-04-25	15.680	16.220	15.530	16.010	15.503	5,650,800
2024-04-24	15.280	15.850	15.200	15.690	15.193	4,625,880
2024-04-23	15.780	15.870	15.280	15.330	14.845	4,076,419
2024-04-22	15.530	15.860	15.430	15.730	15.232	3,666,917
2024-04-19	15.680	15.930	15.440	15.620	15.126	4,245,204
2024-04-18	15.650	16.350	15.420	15.860	15.358	6,001,182
2024-04-17	15.180	15.890	15.180	15.880	15.377	7,331,044
2024-04-16	15.780	15.960	15.000	15.070	14.593	7,346,029
2024-04-15	16.410	16.680	15.450	15.700	15.203	10,757,906
2024-04-12	17.090	17.090	16.360	16.660	16.133	9,228,309
2024-04-11	17.010	17.670	16.870	17.070	16.530	9,371,580
2024-04-10	17.620	17.690	16.820	17.300	16.752	13,639,999
2024-04-09	16.350	18.050	16.350	17.920	17.353	21,340,718
2024-04-08	16.710	17.230	16.540	16.700	16.171	11,809,861
2024-04-03	17.230	17.600	16.410	16.690	16.162	21,286,874
2024-04-02	16.920	18.180	16.200	17.570	17.014	26,436,426
2024-04-01	15.860	16.250	15.560	16.220	15.707	8,899,336
2024-03-29	15.320	15.900	15.200	15.900	15.397	4,483,648
2024-03-28	14.610	15.680	14.610	15.250	14.767	8,600,920
2024-03-27	15.150	15.720	14.690	14.720	14.254	7,892,780
2024-03-26	14.200	15.150	14.160	15.120	14.641	9,264,633
2024-03-25	14.440	14.500	14.030	14.140	13.693	2,710,700
2024-03-22	14.750	14.840	14.240	14.350	13.896	2,886,091
2024-03-21	14.870	14.980	14.590	14.740	14.274	2,188,175
2024-03-20	14.870	14.970	14.720	14.870	14.399	2,603,885
2024-03-19	14.800	14.960	14.540	14.860	14.390	4,266,400
2024-03-18	14.730	14.840	14.570	14.720	14.254	3,491,142
2024-03-15	14.370	14.790	14.370	14.650	14.186	3,362,242
2024-03-14	14.490	14.570	14.220	14.360	13.906	2,587,611
2024-03-13	14.480	14.570	14.330	14.470	14.012	1,970,823
2024-03-12	14.730	14.970	14.220	14.490	14.031	5,974,300
2024-03-11	13.910	14.950	13.910	14.560	14.099	8,861,600
2024-03-08	13.610	13.900	13.520	13.800	13.363	2,302,596
2024-03-07	13.790	14.050	13.580	13.610	13.179	3,519,700
2024-03-06	13.670	13.980	13.500	13.780	13.344	2,632,851
2024-03-05	13.810	13.950	13.580	13.630	13.199	2,273,000
2024-03-04	14.130	14.160	13.630	13.800	13.363	3,275,480
2024-03-01	13.860	14.130	13.630	14.050	13.605	3,532,229
2024-02-29	13.400	13.880	13.330	13.810	13.373	2,976,756
2024-02-28	14.160	14.370	13.500	13.510	13.082	4,508,862
2024-02-27	13.910	14.190	13.670	14.160	13.712	3,409,699
2024-02-26	13.700	14.130	13.620	13.870	13.431	3,108,900
2024-02-23	13.380	13.860	13.240	13.780	13.344	4,107,465
2024-02-22	13.200	13.490	13.100	13.370	12.947	2,604,760
2024-02-21	13.160	13.620	13.050	13.270	12.850	3,567,627
2024-02-20	13.300	13.390	13.030	13.210	12.792	2,450,900
2024-02-19	13.320	13.800	13.170	13.300	12.879	4,436,425
2024-02-08	12.020	13.290	12.020	13.150	12.734	4,943,362
2024-02-07	11.730	12.310	11.730	11.990	11.611	5,132,748
2024-02-06	11.400	12.250	10.890	11.710	11.339	5,690,210
2024-02-05	12.760	12.760	11.200	11.520	11.155	6,190,634
2024-02-02	13.190	13.290	12.220	12.780	12.376	6,064,598
2024-02-01	13.100	13.830	12.860	13.310	12.889	9,060,079
2024-01-31	14.280	14.280	12.780	13.010	12.598	5,474,350
2024-01-30	14.150	14.330	13.910	14.130	13.683	1,924,025
2024-01-29	14.760	14.940	14.000	14.160	13.712	4,222,028
2024-01-26	14.950	15.150	14.710	14.800	14.332	1,732,541

← NewerPage 11 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.