Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.690	14.700	14.200	14.370	14.112	9,298,400
2025-04-25	14.900	15.080	14.810	14.970	14.701	3,779,642
2025-04-24	15.050	15.140	14.880	14.940	14.671	4,573,000
2025-04-23	15.040	15.170	14.900	15.010	14.740	4,862,604
2025-04-22	15.520	15.570	14.940	14.980	14.711	8,721,818
2025-04-21	14.680	15.500	14.510	15.230	14.956	9,794,682
2025-04-18	14.380	14.850	14.290	14.760	14.495	7,974,300
2025-04-17	14.300	14.550	14.220	14.390	14.131	5,007,200
2025-04-16	14.260	14.680	14.180	14.300	14.043	7,313,700
2025-04-15	14.330	14.530	14.200	14.360	14.102	5,157,100
2025-04-14	14.310	14.530	14.270	14.330	14.072	5,123,780
2025-04-11	14.060	14.320	13.850	14.210	13.955	6,240,500
2025-04-10	14.180	14.600	14.000	14.020	13.768	8,746,627
2025-04-09	13.310	14.020	12.700	13.910	13.660	8,508,035
2025-04-08	13.280	14.150	13.280	13.630	13.385	10,136,441
2025-04-07	14.400	14.680	12.730	13.150	12.914	16,690,798
2025-04-03	15.640	15.830	15.460	15.580	15.300	4,729,287
2025-04-02	15.700	15.970	15.700	15.820	15.536	2,800,800
2025-04-01	15.660	15.940	15.650	15.780	15.496	3,552,700
2025-03-31	15.820	15.880	15.410	15.660	15.379	5,080,557
2025-03-28	16.140	16.250	15.810	15.830	15.545	6,034,956
2025-03-27	16.190	16.360	16.000	16.180	15.889	6,118,640
2025-03-26	16.360	16.680	16.240	16.270	15.978	11,243,507
2025-03-25	15.850	16.200	15.810	16.080	15.791	5,935,705
2025-03-24	16.050	16.090	15.600	15.870	15.585	6,879,655
2025-03-21	16.270	16.340	15.980	16.050	15.762	7,011,600
2025-03-20	16.460	16.480	16.250	16.300	16.007	7,342,707
2025-03-19	16.710	16.750	16.310	16.440	16.144	11,818,275
2025-03-18	16.840	17.050	16.660	16.840	16.537	11,031,788
2025-03-17	16.910	16.980	16.640	16.810	16.508	10,787,164
2025-03-14	16.800	17.060	16.410	16.900	16.596	13,945,164
2025-03-13	17.300	17.300	16.640	16.830	16.527	16,658,400
2025-03-12	16.830	17.300	16.520	17.070	16.763	20,486,256
2025-03-11	16.340	16.630	16.150	16.570	16.272	11,754,173
2025-03-10	16.240	16.670	16.090	16.570	16.272	15,163,400
2025-03-07	16.300	16.330	16.030	16.150	15.860	10,280,660
2025-03-06	16.260	16.500	16.130	16.400	16.105	11,916,718
2025-03-05	16.560	16.560	15.940	16.260	15.968	18,399,964
2025-03-04	17.000	17.100	16.440	16.590	16.292	22,001,057
2025-03-03	16.820	17.950	16.800	17.240	16.930	29,281,918
2025-02-28	17.240	17.640	16.710	16.820	16.518	22,917,411
2025-02-27	17.220	17.710	16.980	17.350	17.038	21,018,417
2025-02-26	16.340	17.200	16.340	17.040	16.734	17,357,606
2025-02-25	16.250	16.600	16.150	16.320	16.027	10,855,164
2025-02-24	16.730	16.830	16.300	16.440	16.144	11,516,913
2025-02-21	16.690	17.080	16.690	16.800	16.498	16,787,000
2025-02-20	16.900	17.000	16.490	16.800	16.498	16,011,780
2025-02-19	16.090	16.960	16.000	16.950	16.645	25,863,151
2025-02-18	15.890	16.580	15.890	16.190	15.899	23,040,874
2025-02-17	15.800	16.230	15.640	15.810	15.526	9,349,737
2025-02-14	15.670	15.950	15.620	15.690	15.408	7,703,398
2025-02-13	16.040	16.250	15.640	15.750	15.467	11,852,119
2025-02-12	15.740	16.070	15.650	16.030	15.742	9,575,607
2025-02-11	15.670	15.870	15.390	15.850	15.565	11,061,737
2025-02-10	15.980	15.980	15.500	15.620	15.339	8,586,100
2025-02-07	15.660	16.180	15.600	15.800	15.516	13,849,757
2025-02-06	15.070	15.800	15.020	15.700	15.418	13,504,848
2025-02-05	14.970	15.210	14.810	15.140	14.868	7,435,904
2025-01-27	15.310	15.440	14.900	14.900	14.632	7,211,557
2025-01-24	15.110	15.480	15.000	15.320	15.045	8,868,288

← NewerPage 7 of 21 · 1,213 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.