Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.800	18.150	17.600	17.800	17.237	8,690,517
2023-07-31	16.840	18.000	16.660	17.860	17.295	11,092,410
2023-07-28	16.900	17.250	16.470	16.690	16.162	3,796,321
2023-07-27	16.980	17.350	16.790	16.850	16.317	3,024,200
2023-07-26	17.480	17.710	16.930	17.040	16.501	4,236,553
2023-07-25	17.250	17.720	16.970	17.570	17.014	8,683,278
2023-07-24	16.450	18.060	16.450	17.310	16.762	12,180,484
2023-07-21	16.650	16.850	16.360	16.440	15.920	3,187,977
2023-07-20	16.890	17.150	16.590	16.660	16.133	3,397,400
2023-07-19	17.110	17.240	16.710	16.870	16.336	2,863,613
2023-07-18	17.660	17.660	17.140	17.190	16.646	3,450,559
2023-07-17	17.410	17.800	17.300	17.510	16.956	3,665,440
2023-07-14	17.820	17.900	17.200	17.400	16.849	7,398,285
2023-07-13	17.820	18.240	17.640	17.910	17.343	7,637,607
2023-07-12	18.000	18.500	17.650	17.890	17.324	14,385,467
2023-07-11	17.300	18.340	17.140	18.040	17.469	18,334,050
2023-07-10	16.390	17.100	16.320	16.830	16.297	7,702,264
2023-07-07	16.910	16.970	16.340	16.390	15.823	5,318,791
2023-07-06	17.250	17.310	16.600	16.870	16.286	8,390,657
2023-07-05	17.320	17.590	17.210	17.270	16.672	10,341,774
2023-07-04	17.120	17.890	17.000	17.270	16.672	20,420,487
2023-07-03	16.240	17.170	16.230	16.990	16.402	18,244,671
2023-06-30	15.590	15.980	15.460	15.770	15.224	8,133,935
2023-06-29	14.970	15.680	14.880	15.530	14.993	6,982,088
2023-06-28	14.800	15.160	14.670	15.010	14.491	4,209,171
2023-06-27	14.300	14.860	14.300	14.800	14.288	3,427,919
2023-06-26	14.610	14.700	14.160	14.300	13.805	3,744,317
2023-06-21	14.810	14.940	14.700	14.700	14.191	2,146,246
2023-06-20	14.760	14.900	14.710	14.800	14.288	2,492,927
2023-06-19	15.320	15.380	14.760	14.880	14.365	7,508,450
2023-06-16	15.000	15.310	14.870	15.260	14.732	3,675,709
2023-06-15	14.800	15.030	14.630	14.970	14.452	2,710,647
2023-06-14	14.890	14.920	14.670	14.780	14.269	2,832,175
2023-06-13	14.880	14.950	14.650	14.860	14.346	3,125,991
2023-06-12	14.880	14.960	14.600	14.810	14.298	3,822,385
2023-06-09	14.780	14.960	14.690	14.880	14.365	2,467,491
2023-06-08	14.850	14.970	14.700	14.710	14.201	3,237,655
2023-06-07	15.060	15.060	14.700	14.800	14.288	4,741,289
2023-06-06	15.500	15.500	15.000	15.060	14.539	5,484,359
2023-06-05	15.700	15.780	15.380	15.500	14.964	2,733,144
2023-06-02	15.450	15.780	15.440	15.690	15.147	3,062,766
2023-06-01	15.220	15.630	15.200	15.450	14.915	3,944,014
2023-05-31	15.850	15.910	15.190	15.320	14.790	6,886,942
2023-05-30	16.130	16.340	15.780	15.970	15.417	4,765,970
2023-05-29	16.200	16.330	15.940	16.180	15.620	3,607,477
2023-05-26	16.500	16.540	16.020	16.200	15.639	4,113,437
2023-05-25	16.530	16.800	16.320	16.560	15.987	5,253,412
2023-05-24	16.650	16.660	16.300	16.410	15.842	7,043,400
2023-05-23	15.910	16.820	15.740	16.740	16.161	11,270,681
2023-05-22	15.450	16.010	15.310	15.890	15.340	4,876,658
2023-05-19	15.410	15.510	15.260	15.460	14.925	2,696,892
2023-05-18	15.570	15.610	15.380	15.410	14.877	2,907,470
2023-05-17	15.470	15.590	15.300	15.490	14.954	2,881,993
2023-05-16	15.590	15.730	15.410	15.510	14.973	2,887,404
2023-05-15	15.200	15.580	15.100	15.570	15.031	3,304,088
2023-05-12	15.750	15.770	15.180	15.230	14.703	3,977,060
2023-05-11	15.600	15.800	15.270	15.750	15.205	3,784,359
2023-05-10	15.390	15.850	15.280	15.590	15.051	4,864,828
2023-05-09	15.810	15.810	15.380	15.430	14.896	4,834,952
2023-05-08	15.830	16.030	15.700	15.840	15.292	4,015,957

← NewerPage 14 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.