Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.360	19.320	18.250	19.150	18.487	19,004,246
2022-08-03	18.610	18.990	18.280	18.520	17.879	13,101,418
2022-08-02	18.180	18.750	17.420	18.580	17.937	19,230,045
2022-08-01	16.730	18.580	16.730	18.130	17.503	21,599,479
2022-07-29	16.390	16.990	16.220	16.660	16.084	8,075,062
2022-07-28	15.650	16.490	15.650	16.380	15.813	7,407,529
2022-07-27	15.610	15.790	15.460	15.650	15.108	1,654,888
2022-07-26	15.500	15.690	15.400	15.610	15.070	1,627,918
2022-07-25	15.680	15.950	15.450	15.600	15.060	2,254,175
2022-07-22	15.670	15.790	15.350	15.550	15.012	3,457,200
2022-07-21	16.010	16.110	15.670	15.670	15.128	2,867,463
2022-07-20	15.950	16.260	15.830	16.150	15.591	3,802,864
2022-07-19	15.900	16.030	15.720	15.940	15.388	2,678,600
2022-07-18	15.650	15.880	15.650	15.820	15.273	2,804,436
2022-07-15	16.230	16.310	15.610	15.780	15.234	6,384,639
2022-07-14	15.610	16.340	15.300	16.160	15.601	7,518,477
2022-07-13	15.500	15.730	15.330	15.450	14.915	2,306,608
2022-07-12	15.510	15.870	15.320	15.540	15.002	2,686,264
2022-07-11	15.300	15.790	15.250	15.650	15.108	2,276,151
2022-07-08	15.450	15.600	15.220	15.430	14.896	1,715,200
2022-07-07	15.400	15.700	15.300	15.350	14.819	1,944,478
2022-07-06	15.760	15.770	15.240	15.410	14.780	2,673,108
2022-07-05	15.640	16.200	15.500	15.730	15.087	4,167,546
2022-07-04	15.470	15.670	15.330	15.590	14.952	1,876,200
2022-07-01	15.470	15.740	15.430	15.550	14.914	1,972,502
2022-06-30	15.710	15.880	15.350	15.420	14.789	4,076,316
2022-06-29	15.880	16.000	15.580	15.590	14.952	2,988,486
2022-06-28	15.700	16.130	15.650	16.040	15.384	4,339,403
2022-06-27	16.100	16.100	15.650	15.750	15.106	4,854,712
2022-06-24	14.650	16.180	14.490	15.850	15.202	9,494,235
2022-06-23	14.300	14.590	14.230	14.550	13.955	1,416,300
2022-06-22	14.680	14.710	14.340	14.370	13.782	1,666,800
2022-06-21	14.900	15.000	14.630	14.690	14.089	2,209,578
2022-06-20	14.790	15.080	14.690	14.950	14.338	2,612,100
2022-06-17	14.560	14.750	14.500	14.740	14.137	1,587,500
2022-06-16	14.660	14.810	14.550	14.650	14.051	1,688,284
2022-06-15	15.200	15.200	14.670	14.690	14.089	3,000,963
2022-06-14	15.100	15.170	14.550	15.060	14.444	2,444,172
2022-06-13	14.890	15.150	14.850	15.040	14.425	1,807,446
2022-06-10	14.440	15.090	14.410	15.000	14.386	3,306,507
2022-06-09	14.890	14.960	14.580	14.590	13.993	1,923,400
2022-06-08	15.000	15.310	14.680	14.820	14.214	2,958,300
2022-06-07	14.970	15.050	14.650	14.940	14.329	1,741,638
2022-06-06	14.790	15.080	14.610	14.930	14.319	3,120,800
2022-06-02	14.650	14.920	14.450	14.720	14.118	2,362,800
2022-06-01	14.710	14.830	14.530	14.640	14.041	1,412,738
2022-05-31	14.690	14.800	14.470	14.710	14.108	1,444,779
2022-05-30	14.730	14.910	14.400	14.600	14.003	3,029,445
2022-05-27	14.950	15.100	14.500	14.810	14.204	2,858,325
2022-05-26	14.610	15.090	14.230	14.950	14.338	3,230,968
2022-05-25	14.390	14.770	14.390	14.520	13.926	1,713,000
2022-05-24	14.800	14.970	14.390	14.390	13.801	2,725,653
2022-05-23	15.130	15.180	14.910	14.970	14.358	2,272,050
2022-05-20	14.880	15.180	14.780	15.060	14.444	3,089,160
2022-05-19	14.680	15.040	14.650	14.900	14.290	2,886,525
2022-05-18	14.490	15.150	14.310	14.910	14.300	5,914,390
2022-05-17	14.170	14.550	13.900	14.480	13.888	3,137,698
2022-05-16	14.400	14.470	13.940	14.010	13.437	1,671,871
2022-05-13	14.390	14.500	14.000	14.270	13.686	2,590,600
2022-05-12	14.000	14.290	13.980	14.220	13.638	2,635,971

← NewerPage 18 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.