Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.150	15.490	14.980	15.370	14.741	1,961,554
2022-02-08	15.060	15.110	14.850	15.070	14.454	1,567,240
2022-02-07	15.090	15.350	14.940	15.030	14.415	2,441,100
2022-01-28	14.480	15.090	14.480	15.080	14.463	3,458,107
2022-01-27	15.130	15.130	14.380	14.420	13.830	2,274,209
2022-01-26	15.250	15.430	14.760	15.080	14.463	2,940,257
2022-01-25	15.340	15.620	15.110	15.230	14.607	3,425,041
2022-01-24	15.520	15.520	15.180	15.400	14.770	2,184,100
2022-01-21	15.630	15.730	15.450	15.510	14.876	1,623,000
2022-01-20	16.090	16.140	15.520	15.520	14.885	3,451,602
2022-01-19	16.100	16.190	15.940	16.060	15.403	2,800,589
2022-01-18	16.470	16.500	16.120	16.170	15.509	2,432,768
2022-01-17	16.090	16.480	16.070	16.450	15.777	2,539,523
2022-01-14	16.280	16.300	15.940	16.070	15.413	2,226,606
2022-01-13	16.720	16.790	16.190	16.210	15.547	4,561,603
2022-01-12	16.880	17.020	16.550	16.820	16.132	5,517,428
2022-01-11	16.580	17.060	16.580	16.830	16.142	3,049,749
2022-01-10	16.280	16.780	16.240	16.580	15.902	2,298,370
2022-01-07	16.950	16.970	16.420	16.450	15.777	3,599,509
2022-01-06	16.760	17.020	16.710	16.920	16.228	2,453,401
2022-01-05	16.920	17.120	16.730	16.840	16.151	4,025,496
2022-01-04	16.960	17.280	16.940	17.040	16.343	4,216,090
2021-12-31	16.880	17.130	16.800	16.950	16.257	2,904,962
2021-12-30	16.800	17.080	16.700	16.860	16.170	3,654,819
2021-12-29	16.490	17.160	16.340	16.840	16.151	6,471,373
2021-12-28	16.300	16.520	16.200	16.430	15.758	2,393,269
2021-12-27	16.240	16.670	16.220	16.420	15.748	2,689,670
2021-12-24	16.480	16.520	15.930	16.160	15.499	5,110,038
2021-12-23	16.470	16.540	16.340	16.470	15.796	3,843,314
2021-12-22	16.420	16.850	16.410	16.730	16.046	4,341,017
2021-12-21	16.330	16.570	16.300	16.450	15.777	3,123,262
2021-12-20	16.460	16.760	16.140	16.310	15.643	5,589,345
2021-12-17	17.000	17.000	16.460	16.530	15.854	6,336,960
2021-12-16	16.850	17.080	16.720	16.950	16.257	4,677,200
2021-12-15	17.090	17.090	16.680	16.780	16.094	5,009,664
2021-12-14	17.010	17.180	16.860	17.010	16.314	4,854,800
2021-12-13	17.170	17.420	16.970	17.070	16.372	5,838,600
2021-12-10	17.300	17.680	17.060	17.300	16.592	5,452,785
2021-12-09	17.330	17.390	16.990	17.180	16.477	4,724,217
2021-12-08	17.080	17.630	16.880	17.350	16.640	6,740,496
2021-12-07	17.170	17.390	16.560	17.100	16.400	10,407,607
2021-12-06	18.380	18.380	16.860	17.000	16.305	12,275,597
2021-12-03	18.410	18.680	18.040	18.160	17.417	6,561,437
2021-12-02	19.020	19.230	18.220	18.230	17.484	11,395,606
2021-12-01	18.390	19.370	18.390	19.070	18.290	10,832,765
2021-11-30	18.700	19.120	18.430	18.440	17.686	10,715,116
2021-11-29	17.570	18.750	17.570	18.710	17.945	11,577,571
2021-11-26	18.030	18.300	17.850	18.150	17.408	9,633,880
2021-11-25	17.630	18.130	17.520	17.930	17.197	8,266,854
2021-11-24	17.600	17.810	17.400	17.650	16.928	6,965,327
2021-11-23	17.270	18.100	17.270	17.700	16.976	13,107,402
2021-11-22	17.050	17.340	17.000	17.200	16.496	8,572,842
2021-11-19	16.780	17.590	16.750	17.190	16.487	12,818,596
2021-11-18	16.600	17.160	16.570	16.850	16.161	12,995,804
2021-11-17	16.430	16.630	16.280	16.530	15.854	7,288,255
2021-11-16	16.830	16.850	16.300	16.340	15.672	10,033,453
2021-11-15	16.690	17.000	16.400	16.900	16.209	13,456,186
2021-11-12	17.670	18.120	16.580	16.700	16.017	23,967,321
2021-11-11	18.380	18.650	17.530	17.610	16.890	18,958,909
2021-11-10	17.500	19.100	17.500	18.500	17.743	26,590,240

← NewerPage 20 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.