Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.410	14.460	14.000	14.000	13.427	3,613,966
2022-05-10	13.500	15.190	13.400	14.280	13.696	7,036,881
2022-05-09	13.210	13.730	13.210	13.600	13.044	2,157,813
2022-05-06	12.880	13.450	12.810	13.380	12.833	2,088,500
2022-05-05	13.180	13.500	13.000	13.360	12.813	2,866,691
2022-04-29	12.150	13.330	12.110	13.200	12.660	4,443,747
2022-04-28	12.000	12.320	11.810	12.050	11.557	2,058,159
2022-04-27	12.250	12.260	11.350	12.190	11.691	3,467,200
2022-04-26	12.180	12.500	11.710	11.850	11.365	2,709,310
2022-04-25	12.810	12.980	12.110	12.180	11.682	3,430,994
2022-04-22	13.300	13.590	12.900	13.020	12.487	2,372,370
2022-04-21	13.880	14.170	13.360	13.360	12.813	3,516,524
2022-04-20	13.740	13.740	13.510	13.710	13.149	1,521,900
2022-04-19	13.050	13.730	13.050	13.610	13.053	2,771,935
2022-04-18	13.010	13.260	12.800	13.080	12.545	1,109,632
2022-04-15	13.040	13.250	12.860	13.160	12.622	1,769,932
2022-04-14	12.710	13.380	12.550	13.150	12.612	2,501,756
2022-04-13	12.680	12.700	12.410	12.510	11.998	1,019,619
2022-04-12	12.660	12.740	12.380	12.700	12.180	1,642,700
2022-04-11	13.080	13.090	12.700	12.710	12.190	1,841,900
2022-04-08	13.160	13.310	12.870	13.210	12.670	1,959,300
2022-04-07	13.580	13.580	13.130	13.160	12.622	1,371,714
2022-04-06	13.570	13.720	13.480	13.580	13.024	1,140,700
2022-04-01	13.460	13.650	13.350	13.600	13.044	1,135,140
2022-03-31	13.740	13.800	13.500	13.510	12.957	1,083,700
2022-03-30	13.490	13.790	13.480	13.740	13.178	1,395,312
2022-03-29	13.710	13.840	13.420	13.540	12.986	934,897
2022-03-28	13.500	13.750	13.350	13.640	13.082	1,318,700
2022-03-25	13.680	13.830	13.500	13.640	13.082	1,280,956
2022-03-24	13.520	13.950	13.520	13.600	13.044	1,476,892
2022-03-23	13.800	13.880	13.670	13.820	13.255	1,275,684
2022-03-22	13.800	13.850	13.530	13.730	13.168	1,323,671
2022-03-21	13.540	13.830	13.420	13.760	13.197	1,950,961
2022-03-18	13.230	13.610	13.230	13.540	12.986	1,676,492
2022-03-17	13.320	13.660	13.190	13.390	12.842	2,361,972
2022-03-16	13.070	13.290	12.570	13.190	12.650	2,355,735
2022-03-15	13.550	13.650	12.720	12.840	12.315	3,321,100
2022-03-14	14.250	14.250	13.630	13.630	13.072	3,237,720
2022-03-11	14.280	14.370	13.810	14.260	13.677	2,479,391
2022-03-10	14.350	14.660	14.300	14.330	13.744	2,862,150
2022-03-09	14.680	14.820	13.510	14.070	13.494	4,117,000
2022-03-08	15.100	15.100	14.610	14.690	14.089	3,891,100
2022-03-07	15.010	15.560	14.910	15.210	14.588	5,227,302
2022-03-04	14.940	15.060	14.810	14.880	14.271	1,226,298
2022-03-03	15.160	15.240	14.950	15.010	14.396	1,448,300
2022-03-02	15.200	15.200	15.010	15.110	14.492	959,926
2022-03-01	14.900	15.250	14.800	15.120	14.501	2,129,572
2022-02-28	14.940	14.970	14.630	14.850	14.243	1,679,461
2022-02-25	14.710	15.090	14.710	14.940	14.329	1,978,028
2022-02-24	15.250	15.250	14.480	14.670	14.070	3,539,728
2022-02-23	14.850	15.420	14.850	15.190	14.569	3,155,308
2022-02-22	15.000	15.040	14.750	14.830	14.223	2,030,033
2022-02-21	14.910	15.090	14.890	15.070	14.454	1,887,192
2022-02-18	14.850	14.950	14.720	14.940	14.329	1,360,329
2022-02-17	14.970	15.050	14.850	14.920	14.310	1,501,392
2022-02-16	14.720	15.060	14.720	14.970	14.358	1,854,200
2022-02-15	14.550	14.850	14.550	14.700	14.099	1,447,100
2022-02-14	14.690	14.830	14.540	14.560	13.964	2,195,800
2022-02-11	15.190	15.190	14.700	14.730	14.127	3,301,095
2022-02-10	15.370	15.460	15.080	15.190	14.569	2,049,037

← NewerPage 19 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.