Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.000	16.060	15.770	15.890	15.340	4,042,200
2023-05-04	16.100	16.250	15.950	16.070	15.514	3,812,302
2023-04-28	15.820	16.110	15.700	16.100	15.543	4,913,858
2023-04-27	15.440	15.970	15.160	15.800	15.253	5,739,214
2023-04-26	15.320	15.700	15.230	15.600	15.060	5,264,262
2023-04-25	15.760	15.800	15.160	15.360	14.829	6,092,542
2023-04-24	15.900	15.910	15.600	15.660	15.118	5,599,800
2023-04-21	16.310	16.470	15.840	15.900	15.350	5,604,555
2023-04-20	16.850	16.930	16.150	16.260	15.697	9,518,335
2023-04-19	16.600	16.990	16.510	16.910	16.325	6,209,008
2023-04-18	16.700	16.800	16.370	16.600	16.026	6,669,886
2023-04-17	16.440	16.590	16.220	16.550	15.977	6,458,417
2023-04-14	16.070	16.510	16.070	16.340	15.775	7,901,915
2023-04-13	16.660	16.710	15.970	15.980	15.427	9,953,015
2023-04-12	16.250	16.800	16.160	16.710	16.132	6,632,101
2023-04-11	16.530	16.600	16.200	16.290	15.726	7,562,085
2023-04-10	16.810	16.910	16.390	16.620	16.045	6,517,114
2023-04-07	16.830	16.950	16.660	16.880	16.296	5,068,000
2023-04-06	16.610	16.980	16.590	16.820	16.238	5,159,210
2023-04-04	17.440	17.440	16.560	16.720	16.141	10,625,255
2023-04-03	17.190	17.520	17.120	17.400	16.798	6,227,944
2023-03-31	16.940	17.350	16.930	17.170	16.576	4,769,255
2023-03-30	17.090	17.160	16.810	16.920	16.335	4,523,158
2023-03-29	17.170	17.380	16.940	16.960	16.373	6,176,551
2023-03-28	17.460	17.490	17.070	17.110	16.518	5,444,817
2023-03-27	17.420	17.440	17.130	17.430	16.827	5,234,297
2023-03-24	17.250	17.550	17.080	17.420	16.817	5,822,657
2023-03-23	17.170	17.290	17.050	17.180	16.586	6,315,065
2023-03-22	17.640	17.720	17.070	17.200	16.605	8,914,849
2023-03-21	17.290	17.690	17.060	17.530	16.923	7,659,400
2023-03-20	17.050	17.490	16.600	17.110	16.518	8,377,464
2023-03-17	17.220	17.310	16.860	17.060	16.470	9,244,200
2023-03-16	17.300	17.480	16.990	17.050	16.460	7,082,375
2023-03-15	17.360	17.630	17.120	17.390	16.788	5,529,800
2023-03-14	17.570	17.590	17.010	17.300	16.701	4,983,197
2023-03-13	17.690	17.840	17.320	17.550	16.943	7,406,113
2023-03-10	18.050	18.140	17.750	17.770	17.155	5,126,901
2023-03-09	18.510	18.510	18.000	18.070	17.445	6,544,994
2023-03-08	18.120	18.610	18.010	18.500	17.860	5,966,875
2023-03-07	18.800	18.800	18.120	18.190	17.561	8,174,057
2023-03-06	19.040	19.070	18.570	18.850	18.198	7,813,947
2023-03-03	19.070	19.330	18.820	18.940	18.285	6,277,771
2023-03-02	19.600	19.660	19.110	19.130	18.468	5,478,470
2023-03-01	19.350	19.570	19.240	19.450	18.777	4,662,866
2023-02-28	19.440	19.640	19.240	19.440	18.767	4,671,915
2023-02-27	19.510	19.720	19.250	19.420	18.748	5,698,842
2023-02-24	20.020	20.200	19.580	19.730	19.047	7,567,615
2023-02-23	20.090	20.690	19.770	20.020	19.327	12,251,873
2023-02-22	20.100	20.320	19.380	19.500	18.825	11,864,770
2023-02-21	20.080	20.530	20.020	20.240	19.540	10,108,213
2023-02-20	21.800	21.890	19.580	20.200	19.501	22,835,284
2023-02-17	22.880	22.910	21.720	21.810	21.055	13,004,832
2023-02-16	22.550	23.890	22.350	22.880	22.088	16,035,444
2023-02-15	22.270	22.660	22.100	22.510	21.731	7,477,526
2023-02-14	22.300	22.630	21.500	22.240	21.470	10,281,910
2023-02-13	21.650	22.370	21.570	22.060	21.297	8,201,424
2023-02-10	22.000	22.200	21.580	21.670	20.920	6,535,546
2023-02-09	22.170	22.490	21.700	21.990	21.229	7,992,774
2023-02-08	21.990	22.730	21.880	22.170	21.403	7,043,626
2023-02-07	21.930	22.120	21.510	22.000	21.239	6,552,320

← NewerPage 15 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.