Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.350	14.970	14.300	14.970	14.496	3,107,279
2024-01-24	14.590	14.850	14.010	14.350	13.896	3,460,289
2024-01-23	14.890	15.080	14.130	14.570	14.109	3,806,965
2024-01-22	15.410	15.420	14.900	14.900	14.428	2,676,918
2024-01-19	15.790	16.140	15.360	15.450	14.961	2,526,303
2024-01-18	15.760	15.830	15.250	15.780	15.281	3,370,260
2024-01-17	16.240	16.240	15.880	15.880	15.377	2,235,757
2024-01-16	15.930	16.290	15.780	16.270	15.755	3,033,815
2024-01-15	16.100	16.320	15.840	15.960	15.455	2,511,206
2024-01-12	16.400	16.550	16.180	16.180	15.668	3,692,400
2024-01-11	15.760	16.430	15.750	16.360	15.842	4,801,663
2024-01-10	16.020	16.140	15.660	15.800	15.300	3,213,964
2024-01-09	15.630	16.340	15.630	15.980	15.474	4,674,024
2024-01-08	16.310	16.450	15.600	15.610	15.116	4,170,123
2024-01-05	16.130	16.440	16.050	16.310	15.794	5,823,700
2024-01-04	16.310	16.310	15.900	16.050	15.542	2,938,269
2024-01-03	16.270	16.660	16.100	16.280	15.765	4,894,716
2024-01-02	15.980	16.630	15.860	16.400	15.881	6,030,547
2023-12-29	15.800	16.200	15.750	16.010	15.503	4,298,109
2023-12-28	15.440	15.920	15.360	15.800	15.300	4,574,353
2023-12-27	15.400	15.570	15.120	15.450	14.961	1,569,798
2023-12-26	15.680	15.680	15.400	15.430	14.942	1,533,806
2023-12-25	15.450	15.800	15.290	15.680	15.184	2,646,251
2023-12-22	15.430	15.630	15.290	15.420	14.932	1,808,029
2023-12-21	15.900	15.900	15.030	15.430	14.942	3,826,385
2023-12-20	15.720	16.150	15.550	15.800	15.300	3,992,725
2023-12-19	15.200	15.660	15.200	15.570	15.077	1,648,900
2023-12-18	15.560	15.610	15.250	15.350	14.864	1,892,800
2023-12-15	15.880	16.070	15.600	15.670	15.174	2,441,500
2023-12-14	15.780	16.100	15.630	15.980	15.474	4,184,487
2023-12-13	15.800	16.070	15.690	15.730	15.232	1,865,300
2023-12-12	15.650	16.200	15.590	15.780	15.281	4,028,409
2023-12-11	15.200	15.790	15.020	15.700	15.203	3,308,358
2023-12-08	15.700	15.720	15.180	15.280	14.796	3,724,594
2023-12-07	15.660	15.810	15.500	15.660	15.164	2,726,080
2023-12-06	15.520	15.920	15.520	15.820	15.319	2,711,281
2023-12-05	15.960	15.960	15.600	15.610	15.116	3,152,364
2023-12-04	16.200	16.200	15.840	15.960	15.455	3,963,400
2023-12-01	16.280	16.390	16.030	16.170	15.658	4,679,400
2023-11-30	16.430	16.670	16.190	16.340	15.823	5,906,988
2023-11-29	16.750	17.340	16.450	16.610	16.084	11,633,867
2023-11-28	15.940	16.330	15.820	16.320	15.804	6,496,727
2023-11-27	15.820	16.090	15.760	15.950	15.445	4,966,413
2023-11-24	15.900	15.990	15.680	15.810	15.310	4,187,033
2023-11-23	15.770	16.100	15.650	15.970	15.465	6,737,527
2023-11-22	16.380	16.540	15.710	15.770	15.271	11,027,997
2023-11-21	16.800	17.020	16.430	16.500	15.978	10,225,788
2023-11-20	15.580	17.360	15.470	16.900	16.365	21,361,505
2023-11-17	15.150	15.440	15.140	15.360	14.874	2,750,400
2023-11-16	15.470	15.470	15.170	15.210	14.729	3,358,200
2023-11-15	15.300	15.630	15.240	15.520	15.029	5,242,714
2023-11-14	15.110	15.330	15.060	15.100	14.622	2,940,514
2023-11-13	15.110	15.230	14.980	15.130	14.651	2,120,388
2023-11-10	15.220	15.220	14.960	15.070	14.593	1,975,939
2023-11-09	15.140	15.370	15.090	15.240	14.758	3,596,542
2023-11-08	15.400	15.400	15.070	15.250	14.767	3,525,644
2023-11-07	15.440	15.460	15.200	15.440	14.951	3,696,196
2023-11-06	15.300	15.590	15.300	15.410	14.922	4,464,480
2023-11-03	15.050	15.310	15.020	15.230	14.748	1,477,893
2023-11-02	15.410	15.470	15.050	15.080	14.603	1,988,400

← NewerPage 12 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.