Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.240	22.400	21.720	21.900	21.142	7,384,036
2023-02-03	22.700	22.980	22.100	22.510	21.731	7,234,974
2023-02-02	23.150	23.560	22.400	22.770	21.982	8,999,152
2023-02-01	22.380	23.030	22.060	22.890	22.098	13,628,129
2023-01-31	21.000	22.400	20.690	22.240	21.470	12,276,810
2023-01-30	21.080	21.620	20.920	21.000	20.273	7,727,982
2023-01-20	21.020	21.360	20.600	20.730	20.013	7,662,502
2023-01-19	21.210	21.560	20.480	21.010	20.283	14,647,145
2023-01-18	20.100	22.260	19.870	21.630	20.882	16,072,409
2023-01-17	20.000	20.350	19.810	19.930	19.240	4,714,467
2023-01-16	20.100	20.330	19.690	20.060	19.366	8,097,343
2023-01-13	20.600	20.660	20.160	20.310	19.607	5,467,492
2023-01-12	20.410	21.050	20.400	20.560	19.849	9,072,185
2023-01-11	20.560	21.080	20.260	20.310	19.607	9,148,757
2023-01-10	21.330	21.330	20.400	20.710	19.993	10,840,874
2023-01-09	21.810	22.260	21.000	21.240	20.505	9,739,652
2023-01-06	21.260	22.200	21.210	21.810	21.055	12,889,153
2023-01-05	20.500	21.550	20.360	21.380	20.640	11,113,142
2023-01-04	20.800	20.870	20.050	20.590	19.878	12,843,896
2023-01-03	19.930	20.880	19.800	20.700	19.984	10,447,424
2022-12-30	20.480	20.550	19.850	19.960	19.269	7,601,208
2022-12-29	20.200	21.500	20.200	20.510	19.800	9,766,571
2022-12-28	21.220	21.250	19.930	20.380	19.675	12,184,971
2022-12-27	20.400	21.790	20.400	21.280	20.544	20,034,978
2022-12-26	18.750	20.500	18.510	20.100	19.404	16,125,686
2022-12-23	19.820	19.890	18.530	18.740	18.092	11,232,410
2022-12-22	20.700	20.750	19.600	19.780	19.096	10,318,951
2022-12-21	20.570	20.850	19.960	20.650	19.935	9,833,854
2022-12-20	20.470	20.800	20.010	20.400	19.694	12,534,883
2022-12-19	21.300	21.420	20.350	20.550	19.839	18,442,426
2022-12-16	23.010	24.050	21.000	21.240	20.505	19,961,006
2022-12-15	22.560	23.830	22.530	23.710	22.890	9,640,938
2022-12-14	22.780	23.900	22.650	23.300	22.494	15,104,359
2022-12-13	23.500	23.750	22.500	22.690	21.905	7,295,453
2022-12-12	23.800	24.210	23.110	23.390	22.581	6,291,273
2022-12-09	24.200	24.650	23.350	23.550	22.735	10,753,743
2022-12-08	24.140	25.000	23.620	24.100	23.266	8,737,747
2022-12-07	25.100	25.200	23.680	24.200	23.363	15,182,710
2022-12-06	25.800	25.880	24.330	25.070	24.203	12,376,350
2022-12-05	26.010	26.700	25.550	26.100	25.197	13,613,839
2022-12-02	24.700	26.580	24.690	26.280	25.371	18,951,439
2022-12-01	24.310	25.200	23.760	24.850	23.990	12,489,501
2022-11-30	24.500	25.500	24.130	24.600	23.749	20,152,922
2022-11-29	24.180	24.300	23.190	23.740	22.919	11,486,322
2022-11-28	22.350	24.280	22.120	23.790	22.967	17,799,510
2022-11-25	23.230	24.310	22.800	23.000	22.204	22,084,226
2022-11-24	21.820	24.160	21.650	23.770	22.947	27,453,123
2022-11-23	21.580	21.580	20.160	21.210	20.476	11,515,645
2022-11-22	21.990	22.120	20.780	21.200	20.466	13,906,164
2022-11-21	19.290	21.410	19.170	21.100	20.370	12,172,329
2022-11-18	19.680	19.770	19.100	19.250	18.584	6,236,659
2022-11-17	20.400	20.450	19.160	19.590	18.912	9,443,797
2022-11-16	20.250	21.120	19.990	20.250	19.549	8,964,753
2022-11-15	19.090	20.440	19.060	20.370	19.665	10,905,034
2022-11-14	20.220	20.300	18.990	19.100	18.439	10,409,061
2022-11-11	22.500	22.570	19.980	20.210	19.511	15,565,941
2022-11-10	21.590	22.660	21.110	21.690	20.939	12,879,236
2022-11-09	22.150	22.420	21.410	21.650	20.901	8,226,113
2022-11-08	22.100	22.670	21.380	22.150	21.384	10,730,809
2022-11-07	21.390	23.500	21.110	22.580	21.799	25,269,914

← NewerPage 16 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.