Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.780	21.310	19.620	20.840	20.119	15,005,010
2022-11-03	19.150	19.880	19.000	19.710	19.028	7,297,695
2022-11-02	18.810	19.400	18.810	19.350	18.680	4,707,671
2022-11-01	18.430	19.460	18.430	19.000	18.343	4,478,246
2022-10-31	17.990	18.760	17.990	18.580	17.937	4,675,738
2022-10-28	19.000	19.180	18.360	18.450	17.812	5,499,694
2022-10-27	19.270	19.740	18.610	18.830	18.178	4,148,623
2022-10-26	18.310	19.620	18.310	19.490	18.816	10,239,643
2022-10-25	18.670	19.020	18.230	18.780	18.130	5,979,239
2022-10-24	19.080	19.300	18.500	18.990	18.333	8,551,964
2022-10-21	18.290	19.100	18.020	18.830	18.178	6,634,855
2022-10-20	18.940	18.940	17.650	18.360	17.725	9,638,782
2022-10-19	18.300	19.090	17.910	18.950	18.294	11,822,658
2022-10-18	16.980	18.560	16.950	18.500	17.860	16,471,147
2022-10-17	15.840	16.900	15.840	16.800	16.219	6,842,645
2022-10-14	16.000	16.130	15.530	15.850	15.302	5,720,259
2022-10-13	15.260	16.450	15.100	15.840	15.292	6,328,924
2022-10-12	15.180	15.320	14.640	15.300	14.771	3,448,197
2022-10-11	14.700	15.170	14.540	15.010	14.491	2,594,781
2022-10-10	15.000	15.070	14.500	14.570	14.066	3,138,097
2022-09-30	15.030	15.280	14.820	14.960	14.442	2,652,966
2022-09-29	15.210	15.580	15.100	15.290	14.761	3,984,117
2022-09-28	15.800	16.110	14.930	15.040	14.520	5,455,756
2022-09-27	15.880	16.150	15.550	15.910	15.359	4,187,104
2022-09-26	15.720	16.080	15.400	15.910	15.359	4,804,094
2022-09-23	16.190	16.440	15.480	15.710	15.166	5,170,739
2022-09-22	16.410	16.500	15.960	16.210	15.649	8,023,296
2022-09-21	15.580	17.030	15.580	16.900	16.315	10,366,197
2022-09-20	15.460	15.900	15.280	15.540	15.002	3,258,326
2022-09-19	15.310	15.720	15.100	15.230	14.703	3,812,963
2022-09-16	15.620	15.770	15.310	15.310	14.780	2,708,800
2022-09-15	16.350	16.350	15.460	15.620	15.080	4,484,240
2022-09-14	16.390	16.640	16.040	16.220	15.659	3,492,182
2022-09-13	16.690	17.070	16.650	16.740	16.161	4,473,833
2022-09-09	17.080	17.280	16.600	16.690	16.112	5,215,662
2022-09-08	17.410	17.940	17.070	17.230	16.634	8,685,627
2022-09-07	16.900	17.600	16.870	17.410	16.808	6,326,300
2022-09-06	16.860	17.240	16.730	16.970	16.383	3,550,800
2022-09-05	16.750	17.150	16.550	16.840	16.257	4,035,200
2022-09-02	16.840	16.990	16.510	16.750	16.170	2,966,998
2022-09-01	17.450	17.450	16.510	16.650	16.074	4,811,426
2022-08-31	17.670	17.760	17.020	17.140	16.547	4,735,116
2022-08-30	17.990	18.100	17.600	17.720	17.107	3,926,100
2022-08-29	17.880	18.330	17.770	17.880	17.261	4,523,677
2022-08-26	18.710	18.970	18.090	18.100	17.474	5,182,643
2022-08-25	19.490	19.670	18.340	18.720	18.072	7,659,207
2022-08-24	20.330	20.540	19.260	19.480	18.806	6,603,220
2022-08-23	20.120	20.650	19.610	20.240	19.540	5,482,578
2022-08-22	20.340	20.800	19.590	20.120	19.424	8,655,558
2022-08-19	21.210	21.380	20.350	20.400	19.694	5,495,961
2022-08-18	20.890	21.380	20.590	21.240	20.505	7,042,473
2022-08-17	21.070	21.500	20.850	21.110	20.380	9,851,373
2022-08-16	19.990	21.380	19.820	21.150	20.418	14,457,982
2022-08-15	19.590	20.180	19.150	20.010	19.318	11,659,462
2022-08-12	20.000	20.000	19.520	19.690	19.009	7,612,929
2022-08-11	20.190	20.260	19.140	20.010	19.318	14,649,400
2022-08-10	19.880	20.490	19.770	20.220	19.520	9,265,300
2022-08-09	19.880	20.380	19.480	19.930	19.240	11,179,800
2022-08-08	18.310	19.930	18.180	19.800	19.115	15,213,864
2022-08-05	19.490	20.000	18.090	18.610	17.966	15,129,776

← NewerPage 17 of 21 · 1,212 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.