Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.730	15.730	15.730	15.730	15.574	0
2025-07-23	15.730	15.730	15.730	15.730	15.574	0
2025-07-22	15.730	15.730	15.730	15.730	15.574	0
2025-07-21	15.730	15.730	15.730	15.730	15.574	0
2025-07-18	15.730	15.730	15.730	15.730	15.574	0
2025-07-17	15.730	15.730	15.730	15.730	15.574	0
2025-07-16	15.730	15.730	15.730	15.730	15.574	0
2025-07-15	15.730	15.730	15.730	15.730	15.574	0
2025-07-14	15.730	15.730	15.730	15.730	15.574	0
2025-07-11	15.900	15.960	15.610	15.730	15.574	5,803,164
2025-07-10	15.970	16.080	15.810	15.950	15.663	5,555,257
2025-07-09	16.010	16.180	15.850	15.900	15.614	6,275,900
2025-07-08	15.840	16.040	15.730	15.990	15.703	6,356,157
2025-07-07	15.800	15.890	15.640	15.840	15.555	5,251,400
2025-07-04	16.050	16.070	15.700	15.840	15.555	9,543,300
2025-07-03	16.010	16.250	15.820	16.120	15.830	8,007,229
2025-07-02	16.200	16.450	15.900	16.010	15.722	6,615,957
2025-07-01	16.400	16.400	15.720	16.250	15.958	10,552,299
2025-06-30	16.300	16.380	15.980	16.300	16.007	12,375,600
2025-06-27	16.500	16.780	16.240	16.300	16.007	11,269,690
2025-06-26	16.160	16.950	16.160	16.440	16.144	23,122,803
2025-06-25	16.300	16.550	16.110	16.260	15.968	20,351,487
2025-06-24	15.200	16.130	15.190	15.960	15.673	23,386,834
2025-06-23	14.840	15.310	14.750	15.190	14.917	6,637,559
2025-06-20	14.680	15.180	14.630	14.970	14.701	7,438,373
2025-06-19	14.720	14.930	14.610	14.680	14.416	3,762,014
2025-06-18	14.860	14.960	14.610	14.800	14.534	3,460,657
2025-06-17	14.860	14.940	14.780	14.860	14.593	3,186,473
2025-06-16	14.830	14.960	14.800	14.890	14.622	2,851,600
2025-06-13	15.000	15.060	14.810	14.830	14.563	3,936,887
2025-06-12	15.140	15.190	14.990	15.060	14.789	3,506,157
2025-06-11	15.040	15.330	15.040	15.140	14.868	4,423,300
2025-06-10	15.390	15.390	14.960	15.090	14.819	6,748,400
2025-06-09	15.040	15.440	15.020	15.350	15.074	7,427,000
2025-06-06	14.900	15.150	14.810	15.050	14.779	4,660,600
2025-06-05	14.830	15.020	14.790	14.900	14.632	3,880,400
2025-06-04	14.660	15.000	14.660	14.850	14.583	4,471,650
2025-06-03	14.450	14.840	14.400	14.710	14.446	5,168,050
2025-05-30	14.580	14.690	14.480	14.500	14.239	2,558,480
2025-05-29	14.520	14.660	14.430	14.610	14.347	3,750,536
2025-05-28	14.620	14.700	14.510	14.530	14.269	2,526,900
2025-05-27	14.540	14.670	14.500	14.600	14.338	2,565,008
2025-05-26	14.490	14.620	14.370	14.580	14.318	3,557,367
2025-05-23	14.620	14.660	14.410	14.420	14.161	5,480,600
2025-05-22	14.720	14.760	14.420	14.490	14.230	5,368,800
2025-05-21	14.600	14.920	14.580	14.760	14.495	7,814,268
2025-05-20	14.520	14.750	14.370	14.710	14.446	3,752,500
2025-05-19	14.430	14.560	14.260	14.510	14.249	3,696,936
2025-05-16	14.410	14.650	14.400	14.450	14.190	4,565,712
2025-05-15	14.400	14.570	14.150	14.500	14.239	12,706,742
2025-05-14	15.300	15.300	14.970	15.060	14.789	6,963,385
2025-05-13	15.630	15.650	15.250	15.300	15.025	7,172,700
2025-05-12	15.300	15.800	15.280	15.620	15.339	15,618,621
2025-05-09	14.950	15.130	14.830	14.990	14.721	5,693,362
2025-05-08	14.790	15.070	14.730	14.980	14.711	4,369,242
2025-05-07	14.900	15.020	14.680	14.850	14.583	5,252,600
2025-05-06	14.570	14.740	14.500	14.740	14.475	3,602,000
2025-04-30	14.510	14.660	14.470	14.520	14.259	3,426,462
2025-04-29	14.400	14.630	14.300	14.520	14.259	3,593,242
2025-04-28	14.690	14.700	14.200	14.370	14.112	9,298,400

← NewerPage 6 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.