Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.050	16.630	16.020	16.540	16.376	9,359,840
2025-10-23	15.990	16.040	15.690	16.000	15.842	3,660,274
2025-10-22	16.180	16.210	15.900	15.930	15.772	4,033,077
2025-10-21	16.000	16.280	15.940	16.180	16.020	4,199,500
2025-10-20	15.980	16.140	15.880	15.980	15.822	4,214,127
2025-10-17	16.050	16.240	15.760	15.790	15.634	6,836,300
2025-10-16	16.230	16.440	16.020	16.100	15.941	5,650,146
2025-10-15	16.140	16.500	16.050	16.320	16.158	6,620,350
2025-10-14	16.420	16.560	16.020	16.050	15.891	7,866,021
2025-10-13	15.800	16.630	15.610	16.400	16.238	12,078,713
2025-10-10	16.650	16.710	16.110	16.280	16.119	11,554,000
2025-10-09	16.720	17.040	16.650	16.670	16.505	8,621,002
2025-09-30	16.850	16.940	16.640	16.650	16.485	6,956,800
2025-09-29	16.810	17.100	16.660	16.710	16.544	8,249,100
2025-09-26	16.800	17.230	16.730	16.960	16.792	7,764,544
2025-09-25	17.050	17.200	16.740	16.770	16.604	6,599,224
2025-09-24	16.760	17.100	16.710	17.050	16.881	6,621,700
2025-09-23	16.900	16.940	16.320	16.930	16.762	11,750,200
2025-09-22	17.050	17.300	16.740	16.870	16.703	9,700,737
2025-09-19	17.340	17.450	17.010	17.050	16.881	7,852,813
2025-09-18	17.680	18.040	17.130	17.400	17.228	13,465,724
2025-09-17	17.470	17.970	17.270	17.690	17.515	9,850,213
2025-09-16	17.650	17.780	17.230	17.550	17.376	11,683,466
2025-09-15	18.060	18.360	17.640	17.720	17.544	13,399,450
2025-09-12	18.300	18.340	17.790	18.060	17.881	14,536,300
2025-09-11	17.750	18.600	17.710	18.290	18.109	16,698,395
2025-09-10	17.740	18.240	17.610	17.940	17.762	10,706,779
2025-09-09	18.100	18.460	17.850	18.000	17.822	14,560,725
2025-09-08	18.610	18.760	17.730	18.390	18.208	24,719,162
2025-09-05	17.360	18.050	17.200	18.000	17.822	19,432,054
2025-09-04	17.190	17.800	16.800	17.160	16.990	14,849,939
2025-09-03	17.620	17.880	17.150	17.240	17.069	11,984,178
2025-09-02	17.850	18.400	17.520	17.620	17.445	19,892,977
2025-09-01	18.000	18.730	17.540	17.720	17.544	25,257,059
2025-08-29	16.980	17.600	16.780	17.490	17.317	20,903,691
2025-08-28	17.050	17.240	16.430	16.960	16.792	16,287,919
2025-08-27	17.010	17.640	16.850	17.120	16.950	20,897,593
2025-08-26	17.450	17.460	16.880	17.020	16.851	18,319,349
2025-08-25	17.780	18.220	17.200	17.390	17.218	26,495,202
2025-08-22	18.020	18.700	17.720	17.850	17.673	25,944,501
2025-08-21	18.010	18.330	17.580	18.000	17.822	19,949,515
2025-08-20	18.180	18.360	17.730	17.910	17.733	22,228,535
2025-08-19	17.610	18.860	17.380	18.330	18.148	48,000,884
2025-08-18	15.850	18.440	15.830	17.550	17.376	52,784,424
2025-08-15	15.540	15.900	15.510	15.840	15.683	8,528,368
2025-08-14	15.690	15.750	15.420	15.570	15.416	8,041,514
2025-08-13	15.590	15.640	15.470	15.580	15.426	5,329,191
2025-08-12	15.610	15.670	15.430	15.520	15.366	4,650,097
2025-08-11	15.320	15.650	15.250	15.610	15.455	7,776,180
2025-08-08	15.290	15.350	15.170	15.310	15.158	4,109,521
2025-08-07	15.410	15.450	15.230	15.310	15.158	4,875,100
2025-08-06	15.450	15.490	15.360	15.420	15.267	4,108,413
2025-08-05	15.380	15.560	15.360	15.500	15.346	5,449,660
2025-08-04	15.130	15.450	15.030	15.420	15.267	4,694,544
2025-08-01	15.050	15.260	15.000	15.170	15.020	5,482,250
2025-07-31	15.300	15.420	15.010	15.040	14.891	7,235,013
2025-07-30	15.580	15.590	15.290	15.330	15.178	7,383,918
2025-07-29	15.760	15.760	15.410	15.570	15.416	10,223,476
2025-07-28	15.500	15.960	15.380	15.780	15.624	18,901,776
2025-07-25	16.030	16.730	16.010	16.060	15.901	32,297,104

← NewerPage 5 of 21 · 1,212 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.