Fujian Yuanli Active Carbon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 17.800 | 17.850 | 17.260 | 17.320 | 17.250 | 15,864,359 |
| 2026-04-22 | 18.030 | 18.270 | 17.620 | 17.890 | 17.817 | 23,242,558 |
| 2026-04-21 | 17.470 | 17.950 | 17.270 | 17.600 | 17.528 | 12,711,857 |
| 2026-04-20 | 17.360 | 17.790 | 17.280 | 17.470 | 17.399 | 13,260,198 |
| 2026-04-17 | 17.060 | 17.620 | 16.810 | 17.480 | 17.409 | 16,622,063 |
| 2026-04-16 | 17.010 | 17.140 | 16.910 | 17.040 | 16.971 | 6,526,800 |
| 2026-04-15 | 17.270 | 17.410 | 17.100 | 17.110 | 17.040 | 6,370,000 |
| 2026-04-14 | 17.260 | 17.480 | 17.030 | 17.370 | 17.299 | 8,636,434 |
| 2026-04-13 | 16.910 | 17.290 | 16.850 | 17.170 | 17.100 | 8,069,200 |
| 2026-04-10 | 16.920 | 17.110 | 16.900 | 16.910 | 16.841 | 4,875,600 |
| 2026-04-09 | 16.920 | 17.140 | 16.770 | 16.880 | 16.811 | 6,559,200 |
| 2026-04-08 | 16.790 | 16.970 | 16.560 | 16.930 | 16.861 | 8,579,600 |
| 2026-04-07 | 15.820 | 16.670 | 15.750 | 16.650 | 16.582 | 11,829,322 |
| 2026-04-03 | 16.000 | 16.110 | 15.680 | 15.720 | 15.656 | 5,577,600 |
| 2026-04-02 | 16.060 | 16.200 | 15.890 | 16.040 | 15.975 | 5,080,656 |
| 2026-04-01 | 16.080 | 16.190 | 15.930 | 16.130 | 16.064 | 5,501,199 |
| 2026-03-31 | 16.190 | 16.290 | 15.790 | 15.850 | 15.786 | 6,412,800 |
| 2026-03-30 | 16.500 | 16.730 | 16.050 | 16.290 | 16.224 | 9,912,324 |
| 2026-03-27 | 15.850 | 16.740 | 15.810 | 16.690 | 16.622 | 10,463,509 |
| 2026-03-26 | 16.220 | 16.550 | 16.000 | 16.110 | 16.045 | 5,435,194 |
| 2026-03-25 | 15.840 | 16.300 | 15.730 | 16.290 | 16.224 | 6,049,240 |
| 2026-03-24 | 15.900 | 15.980 | 15.430 | 15.890 | 15.825 | 8,485,000 |
| 2026-03-23 | 16.100 | 16.230 | 15.530 | 15.660 | 15.596 | 15,000,782 |
| 2026-03-20 | 16.970 | 17.050 | 16.320 | 16.350 | 16.284 | 8,586,027 |
| 2026-03-19 | 16.880 | 17.120 | 16.800 | 16.920 | 16.851 | 7,719,722 |
| 2026-03-18 | 16.500 | 16.990 | 16.500 | 16.950 | 16.881 | 8,191,417 |
| 2026-03-17 | 17.130 | 17.190 | 16.390 | 16.440 | 16.373 | 9,973,805 |
| 2026-03-16 | 16.930 | 17.220 | 16.920 | 17.080 | 17.011 | 6,387,599 |
| 2026-03-13 | 17.450 | 17.500 | 17.100 | 17.210 | 17.140 | 8,959,697 |
| 2026-03-12 | 17.220 | 17.370 | 17.050 | 17.270 | 17.200 | 6,633,734 |
| 2026-03-11 | 17.150 | 17.320 | 17.090 | 17.160 | 17.090 | 8,146,003 |
| 2026-03-10 | 16.880 | 17.240 | 16.780 | 17.120 | 17.050 | 8,511,097 |
| 2026-03-09 | 16.700 | 16.910 | 16.380 | 16.750 | 16.682 | 7,210,040 |
| 2026-03-06 | 16.410 | 17.260 | 16.340 | 16.940 | 16.871 | 9,470,122 |
| 2026-03-05 | 16.500 | 16.740 | 16.380 | 16.490 | 16.423 | 9,025,480 |
| 2026-03-04 | 16.140 | 16.520 | 16.090 | 16.220 | 16.154 | 7,456,780 |
| 2026-03-03 | 17.090 | 17.180 | 16.300 | 16.430 | 16.363 | 11,344,297 |
| 2026-03-02 | 17.200 | 17.350 | 16.880 | 17.080 | 17.011 | 9,869,519 |
| 2026-02-27 | 17.300 | 17.420 | 17.080 | 17.400 | 17.329 | 10,358,350 |
| 2026-02-26 | 16.930 | 17.390 | 16.840 | 17.360 | 17.289 | 14,346,048 |
| 2026-02-25 | 17.160 | 17.450 | 16.840 | 16.930 | 16.861 | 13,560,746 |
| 2026-02-24 | 16.660 | 16.850 | 16.490 | 16.770 | 16.702 | 8,024,157 |
| 2026-02-13 | 16.360 | 16.800 | 16.360 | 16.430 | 16.363 | 5,940,201 |
| 2026-02-12 | 16.620 | 16.700 | 16.370 | 16.430 | 16.363 | 5,366,618 |
| 2026-02-11 | 16.480 | 16.780 | 16.450 | 16.620 | 16.552 | 5,687,100 |
| 2026-02-10 | 16.510 | 16.780 | 16.440 | 16.470 | 16.403 | 5,617,143 |
| 2026-02-09 | 16.650 | 16.760 | 16.480 | 16.550 | 16.483 | 6,210,257 |
| 2026-02-06 | 16.030 | 16.700 | 15.970 | 16.450 | 16.383 | 7,050,323 |
| 2026-02-05 | 16.210 | 16.640 | 16.160 | 16.160 | 16.094 | 5,748,649 |
| 2026-02-04 | 16.040 | 16.580 | 16.010 | 16.320 | 16.254 | 7,356,860 |
| 2026-02-03 | 15.980 | 16.130 | 15.890 | 16.070 | 16.005 | 3,659,600 |
| 2026-02-02 | 16.350 | 16.410 | 15.800 | 15.840 | 15.776 | 6,044,310 |
| 2026-01-30 | 16.360 | 16.510 | 16.010 | 16.370 | 16.303 | 6,305,718 |
| 2026-01-29 | 16.720 | 16.830 | 16.260 | 16.370 | 16.303 | 6,398,257 |
| 2026-01-28 | 16.600 | 16.800 | 16.470 | 16.680 | 16.612 | 4,724,447 |
| 2026-01-27 | 16.800 | 16.840 | 16.300 | 16.620 | 16.552 | 7,252,312 |
| 2026-01-26 | 17.100 | 17.100 | 16.610 | 16.850 | 16.782 | 7,583,485 |
| 2026-01-23 | 16.900 | 17.090 | 16.850 | 17.050 | 16.881 | 6,120,574 |
| 2026-01-22 | 16.900 | 16.900 | 16.750 | 16.800 | 16.634 | 3,734,331 |
| 2026-01-21 | 16.580 | 16.940 | 16.560 | 16.850 | 16.683 | 6,683,242 |
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.