Fujian Yuanli Active Carbon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.010 | 17.490 | 15.790 | 17.460 | 16.746 | 12,077,239 |
| 2021-11-08 | 16.160 | 16.280 | 15.840 | 16.000 | 15.345 | 2,129,986 |
| 2021-11-05 | 15.900 | 16.350 | 15.850 | 16.070 | 15.413 | 4,460,400 |
| 2021-11-04 | 15.850 | 16.030 | 15.810 | 15.920 | 15.269 | 2,804,648 |
| 2021-11-03 | 15.460 | 16.160 | 15.460 | 15.920 | 15.269 | 3,803,764 |
| 2021-11-02 | 15.560 | 15.670 | 15.370 | 15.440 | 14.808 | 2,355,527 |
| 2021-11-01 | 15.480 | 15.790 | 15.100 | 15.610 | 14.971 | 2,805,564 |
| 2021-10-29 | 15.880 | 16.040 | 15.340 | 15.550 | 14.914 | 2,678,025 |
| 2021-10-28 | 15.400 | 16.080 | 15.180 | 15.910 | 15.259 | 4,291,202 |
| 2021-10-27 | 15.700 | 15.710 | 15.360 | 15.400 | 14.770 | 1,649,400 |
| 2021-10-26 | 16.080 | 16.100 | 15.800 | 15.860 | 15.211 | 2,533,770 |
| 2021-10-25 | 15.700 | 16.260 | 15.480 | 16.080 | 15.422 | 4,280,237 |
← NewerPage 21 of 21 · 1,212 trading days
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.