Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%

← 300174.SHE stock page

Fujian Yuanli Active Carbon Co Ltd historical data

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

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
2021-10-22	15.190	15.920	15.060	15.700	15.058	3,799,153
2021-10-21	15.550	15.550	15.000	15.050	14.434	1,697,285
2021-10-20	15.720	15.750	15.310	15.340	14.712	2,498,975
2021-10-19	15.720	15.990	15.590	15.710	15.067	1,102,503
2021-10-18	16.000	16.000	15.530	15.660	15.019	3,029,131
2021-10-15	16.060	16.180	15.980	16.000	15.345	1,712,224
2021-10-14	16.190	16.190	16.050	16.080	15.422	1,265,600

← NewerPage 21 of 21 · 1,219 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.