Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.980	15.520	14.900	14.990	14.721	10,117,220
2025-01-22	14.980	15.160	14.710	14.790	14.524	6,607,738
2025-01-21	15.370	15.450	14.850	15.120	14.750	8,545,985
2025-01-20	15.100	15.550	14.930	15.290	14.916	12,289,990
2025-01-17	14.850	15.020	14.630	15.000	14.633	8,910,433
2025-01-16	15.110	15.170	14.720	14.910	14.545	9,236,131
2025-01-15	15.370	15.490	15.050	15.080	14.711	12,489,657
2025-01-14	14.990	15.570	14.800	15.490	15.111	17,921,433
2025-01-13	14.400	15.280	14.390	15.090	14.721	13,558,263
2025-01-10	15.460	15.550	14.500	14.520	14.165	14,464,751
2025-01-09	14.820	16.130	14.820	15.550	15.170	22,252,385
2025-01-08	14.580	15.210	14.280	15.050	14.682	16,811,854
2025-01-07	14.260	14.390	14.020	14.330	13.979	5,497,700
2025-01-06	14.250	14.500	14.010	14.250	13.901	6,035,400
2025-01-03	14.660	14.840	14.210	14.250	13.901	6,508,400
2025-01-02	14.680	15.060	14.470	14.620	14.262	6,141,871
2024-12-31	15.080	15.160	14.630	14.720	14.360	4,707,220
2024-12-30	15.180	15.320	14.950	15.080	14.711	4,144,200
2024-12-27	14.920	15.430	14.820	15.170	14.799	7,832,800
2024-12-26	14.940	15.030	14.750	14.880	14.516	4,566,300
2024-12-25	15.280	15.350	14.790	14.880	14.516	7,332,200
2024-12-24	14.970	15.460	14.970	15.270	14.896	6,756,921
2024-12-23	15.450	15.510	14.850	14.970	14.604	14,319,575
2024-12-20	15.670	16.140	15.560	15.970	15.579	6,978,300
2024-12-19	15.690	15.860	15.500	15.670	15.287	6,903,734
2024-12-18	15.990	16.160	15.790	15.880	15.491	5,313,500
2024-12-17	16.400	16.590	15.910	15.930	15.540	6,642,130
2024-12-16	16.700	16.780	16.250	16.410	16.008	4,247,947
2024-12-13	17.030	17.030	16.560	16.620	16.213	6,794,516
2024-12-12	16.960	17.340	16.820	17.150	16.730	6,544,000
2024-12-11	17.300	17.410	16.910	17.020	16.604	9,389,029
2024-12-10	17.600	17.950	17.200	17.260	16.838	11,516,200
2024-12-09	17.190	17.430	16.870	17.100	16.682	5,893,300
2024-12-06	17.200	17.440	16.850	17.260	16.838	8,862,300
2024-12-05	17.250	17.530	17.010	17.280	16.857	6,020,485
2024-12-04	17.860	17.860	17.000	17.130	16.711	13,716,983
2024-12-03	18.130	18.130	17.710	17.840	17.403	8,748,600
2024-12-02	17.880	18.330	17.780	18.110	17.667	7,943,457
2024-11-29	17.590	18.240	17.520	17.960	17.521	7,107,956
2024-11-28	17.780	18.380	17.650	17.720	17.286	9,434,800
2024-11-27	17.650	17.740	16.980	17.650	17.218	8,995,571
2024-11-26	18.270	18.430	17.540	17.640	17.208	12,043,774
2024-11-25	18.500	19.000	18.010	18.450	17.999	14,318,979
2024-11-22	19.050	19.270	18.060	18.270	17.823	19,663,200
2024-11-21	18.900	19.970	18.740	19.440	18.964	26,323,141
2024-11-20	18.510	19.160	18.350	18.840	18.379	18,087,787
2024-11-19	17.190	18.780	17.190	18.770	18.311	26,566,031
2024-11-18	18.000	18.370	17.120	17.630	17.199	22,055,608
2024-11-15	17.750	17.900	16.710	16.750	16.340	14,244,700
2024-11-14	18.630	19.500	17.750	17.780	17.345	11,456,023
2024-11-13	18.550	18.930	17.700	18.640	18.184	12,344,559
2024-11-12	19.110	19.910	18.220	18.420	17.969	17,653,727
2024-11-11	18.030	19.290	17.600	19.170	18.701	26,426,307
2024-11-08	18.010	18.180	17.410	17.570	17.140	11,979,339
2024-11-07	16.900	18.360	16.900	17.800	17.364	21,548,821
2024-11-06	17.160	17.950	16.980	17.140	16.721	23,831,824
2024-11-05	15.170	17.470	15.080	17.120	16.701	27,711,899
2024-11-04	14.970	15.160	14.870	15.100	14.731	3,528,823
2024-11-01	15.410	15.540	14.850	14.850	14.487	7,135,131
2024-10-31	15.600	15.750	15.380	15.440	15.062	8,466,000

← NewerPage 8 of 21 · 1,219 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.