Fujian Yuanli Active Carbon Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,218 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.