Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.650	16.040	15.420	15.600	15.218	8,962,650
2024-10-29	16.780	16.970	15.760	15.840	15.452	15,481,961
2024-10-28	15.880	16.550	15.410	16.320	15.921	17,941,336
2024-10-25	16.370	16.770	15.800	15.930	15.540	22,105,356
2024-10-24	15.020	15.080	14.810	14.890	14.526	4,411,500
2024-10-23	15.120	15.340	14.920	15.100	14.731	9,029,907
2024-10-22	14.700	15.340	14.650	15.120	14.750	9,483,406
2024-10-21	14.330	14.890	14.300	14.680	14.321	8,006,927
2024-10-18	13.910	14.570	13.880	14.330	13.979	7,644,294
2024-10-17	14.180	14.350	13.950	13.970	13.628	3,995,866
2024-10-16	14.100	14.330	14.000	14.110	13.765	4,160,100
2024-10-15	14.540	14.670	14.180	14.210	13.862	5,302,890
2024-10-14	14.500	14.590	14.060	14.580	14.223	4,992,700
2024-10-11	14.940	15.000	14.250	14.410	14.057	5,467,499
2024-10-10	15.390	15.600	14.800	14.950	14.584	7,596,631
2024-10-09	16.590	16.710	15.150	15.170	14.799	13,241,382
2024-10-08	18.200	18.500	16.110	17.130	16.711	21,320,123
2024-09-30	14.550	16.180	14.300	15.760	15.374	14,467,996
2024-09-27	13.230	14.070	13.230	14.000	13.657	8,003,766
2024-09-26	12.760	13.040	12.670	13.040	12.721	4,062,900
2024-09-25	12.680	13.080	12.530	12.760	12.448	4,454,742
2024-09-24	12.060	12.460	12.030	12.450	12.145	3,674,811
2024-09-23	12.050	12.130	11.920	11.990	11.697	1,293,983
2024-09-20	12.150	12.200	11.950	12.010	11.716	1,784,400
2024-09-19	12.030	12.290	11.820	12.150	11.853	2,573,933
2024-09-18	12.150	12.240	11.860	11.970	11.677	1,956,300
2024-09-13	12.460	12.510	12.140	12.150	11.853	3,275,800
2024-09-12	12.530	12.780	12.410	12.540	12.233	3,817,712
2024-09-11	12.290	12.800	12.220	12.650	12.340	3,698,139
2024-09-10	12.460	12.460	12.100	12.340	12.038	2,290,600
2024-09-09	12.620	12.680	12.340	12.410	12.106	2,140,028
2024-09-06	12.960	12.970	12.600	12.620	12.311	1,745,465
2024-09-05	12.920	13.070	12.870	12.980	12.662	1,631,000
2024-09-04	12.800	13.030	12.740	12.890	12.575	2,918,049
2024-09-03	12.800	13.010	12.760	12.880	12.565	2,378,200
2024-09-02	12.920	13.100	12.770	12.800	12.487	2,344,702
2024-08-30	12.900	13.250	12.800	13.020	12.701	2,930,051
2024-08-29	12.780	12.880	12.560	12.850	12.536	2,220,300
2024-08-28	12.610	12.840	12.580	12.750	12.438	1,598,500
2024-08-27	12.570	12.740	12.480	12.570	12.262	1,821,300
2024-08-26	12.460	12.810	12.440	12.580	12.272	2,137,640
2024-08-23	12.460	12.570	12.330	12.460	12.155	1,090,408
2024-08-22	12.690	12.780	12.410	12.450	12.145	1,477,529
2024-08-21	12.660	12.930	12.660	12.680	12.370	1,847,361
2024-08-20	12.960	12.970	12.690	12.740	12.428	1,317,260
2024-08-19	12.950	13.040	12.860	12.900	12.584	1,032,000
2024-08-16	12.940	13.070	12.880	12.950	12.633	1,148,000
2024-08-15	12.980	13.110	12.780	13.010	12.692	2,108,408
2024-08-14	13.330	13.330	12.960	13.010	12.692	2,427,300
2024-08-13	13.000	13.350	12.970	13.260	12.936	3,400,101
2024-08-12	12.830	13.200	12.800	12.970	12.653	2,927,300
2024-08-09	12.960	13.100	12.790	12.800	12.487	1,374,400
2024-08-08	12.910	13.060	12.860	12.960	12.643	1,323,142
2024-08-07	13.100	13.180	12.930	12.980	12.662	1,887,300
2024-08-06	13.020	13.280	13.020	13.120	12.799	1,834,400
2024-08-05	12.920	13.300	12.920	12.970	12.653	3,019,187
2024-08-02	13.210	13.340	13.010	13.040	12.721	1,940,245
2024-08-01	13.410	13.480	13.190	13.290	12.965	2,449,600
2024-07-31	13.080	13.450	12.920	13.370	13.043	3,045,238
2024-07-30	12.830	13.060	12.830	12.950	12.633	1,615,726

← NewerPage 9 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.