Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.430	15.500	15.330	15.410	14.922	1,748,959
2023-10-31	15.380	15.540	15.270	15.340	14.855	2,147,896
2023-10-30	15.200	15.540	15.130	15.450	14.961	3,281,020
2023-10-27	14.960	15.250	14.790	15.160	14.680	3,472,879
2023-10-26	14.950	15.010	14.680	14.920	14.448	2,154,651
2023-10-25	14.720	14.950	14.720	14.870	14.399	1,921,709
2023-10-24	14.200	14.800	14.200	14.720	14.254	3,543,900
2023-10-23	14.740	14.740	14.080	14.300	13.847	2,896,011
2023-10-20	14.610	15.080	14.590	14.740	14.274	3,198,055
2023-10-19	14.730	14.950	14.620	14.650	14.186	2,804,652
2023-10-18	14.960	15.100	14.790	14.800	14.332	2,272,697
2023-10-17	15.160	15.350	14.850	15.030	14.554	3,213,608
2023-10-16	15.460	15.530	15.030	15.150	14.671	4,035,846
2023-10-13	15.770	15.780	15.400	15.470	14.980	3,522,589
2023-10-12	15.710	15.940	15.580	15.770	15.271	3,820,438
2023-10-11	15.470	15.810	15.220	15.690	15.193	6,391,120
2023-10-10	15.400	15.740	15.340	15.430	14.942	5,431,811
2023-10-09	15.450	15.650	15.250	15.360	14.874	3,813,927
2023-09-28	15.440	15.490	15.290	15.400	14.913	2,815,576
2023-09-27	15.210	15.630	15.020	15.380	14.893	4,121,283
2023-09-26	15.120	15.300	15.040	15.100	14.622	3,217,157
2023-09-25	15.450	15.450	15.080	15.200	14.719	3,357,803
2023-09-22	15.210	15.450	15.180	15.360	14.874	3,001,530
2023-09-21	15.290	15.430	15.190	15.270	14.787	2,067,111
2023-09-20	15.450	15.600	15.180	15.250	14.767	3,888,490
2023-09-19	15.680	15.680	15.380	15.450	14.961	3,035,505
2023-09-18	15.640	15.900	15.510	15.670	15.174	5,055,977
2023-09-15	15.960	15.960	15.470	15.640	15.145	3,141,586
2023-09-14	16.000	16.030	15.730	15.900	15.397	2,602,999
2023-09-13	16.380	16.420	15.900	16.050	15.542	3,088,854
2023-09-12	16.160	16.280	16.100	16.190	15.678	1,327,617
2023-09-11	16.100	16.700	16.070	16.220	15.707	4,012,832
2023-09-08	15.980	16.150	15.940	16.010	15.503	2,063,692
2023-09-07	16.190	16.250	15.950	16.080	15.571	2,997,311
2023-09-06	16.580	16.710	16.000	16.250	15.736	5,793,393
2023-09-05	16.720	16.750	16.420	16.740	16.210	2,279,118
2023-09-04	16.750	16.880	16.480	16.740	16.210	4,488,862
2023-09-01	16.500	16.850	16.480	16.630	16.104	2,922,965
2023-08-31	17.600	17.650	16.430	16.560	16.036	7,831,200
2023-08-30	17.720	17.850	17.220	17.450	16.898	5,779,840
2023-08-29	16.790	18.190	16.700	17.720	17.159	7,097,439
2023-08-28	18.600	18.800	16.670	17.010	16.472	6,041,642
2023-08-25	17.410	17.800	17.210	17.550	16.995	4,254,065
2023-08-24	17.180	17.780	17.040	17.570	17.014	3,316,963
2023-08-23	17.410	17.620	17.120	17.140	16.598	2,256,822
2023-08-22	17.280	17.650	16.960	17.630	17.072	3,828,810
2023-08-21	17.260	17.830	16.970	17.270	16.723	4,621,950
2023-08-18	17.210	17.460	16.970	17.300	16.752	3,905,272
2023-08-17	17.360	17.430	16.730	17.210	16.665	5,383,751
2023-08-16	18.250	18.290	17.300	17.360	16.811	4,755,268
2023-08-15	18.290	18.500	17.970	18.180	17.605	3,612,529
2023-08-14	17.660	18.280	17.500	18.210	17.634	5,050,112
2023-08-11	18.110	18.350	17.740	17.760	17.198	4,013,803
2023-08-10	18.080	18.370	17.920	18.150	17.576	2,767,521
2023-08-09	18.080	18.150	17.750	18.080	17.508	2,877,654
2023-08-08	18.010	18.400	17.900	18.100	17.527	3,305,655
2023-08-07	18.530	18.530	17.910	17.970	17.401	6,440,800
2023-08-04	18.250	18.670	18.100	18.610	18.021	8,147,838
2023-08-03	17.700	18.800	17.700	18.320	17.740	10,141,358
2023-08-02	17.710	18.030	17.610	17.810	17.246	3,925,788

← NewerPage 13 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.