Fujian Yuanxiang New Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	22.900	23.020	22.560	22.880	21.318	1,497,107
2024-07-26	22.990	23.150	22.570	23.100	21.523	1,315,000
2024-07-25	22.650	23.230	22.300	22.910	21.346	1,671,595
2024-07-24	23.380	23.700	22.600	22.710	21.160	2,627,340
2024-07-23	24.530	24.760	23.410	23.410	21.812	2,731,188
2024-07-22	24.400	24.760	23.980	24.730	23.042	2,595,616
2024-07-19	24.530	25.150	24.030	24.450	22.781	3,565,547
2024-07-18	24.260	24.880	23.780	24.880	23.181	3,797,602
2024-07-17	25.100	25.440	24.250	24.350	22.688	3,623,022
2024-07-16	25.510	25.880	24.860	25.440	23.703	4,591,552
2024-07-15	27.380	27.490	25.800	25.920	24.150	6,152,986
2024-07-12	31.230	31.800	28.190	28.190	26.265	8,203,938
2024-07-11	28.610	35.500	28.510	32.840	30.598	10,444,630
2024-07-10	33.310	36.800	31.300	32.750	30.514	11,391,514
2024-07-09	27.700	30.840	27.540	30.840	28.734	5,917,083
2024-07-08	21.210	25.700	21.000	25.700	23.945	3,105,417
2024-07-05	20.680	21.580	20.600	21.420	19.958	485,200
2024-07-04	22.260	22.260	20.790	20.880	19.454	587,300
2024-07-03	21.950	22.500	21.700	21.990	20.489	490,002
2024-07-02	22.120	22.490	21.820	22.230	20.712	397,083
2024-07-01	21.910	22.150	21.650	22.100	20.591	384,400
2024-06-28	21.680	22.300	21.400	21.910	20.414	431,800
2024-06-27	22.020	22.440	21.630	21.680	20.200	505,200
2024-06-26	20.930	22.080	20.580	22.070	20.563	541,279
2024-06-25	20.210	21.350	20.210	20.980	19.548	584,300
2024-06-24	21.480	21.630	20.260	20.470	19.072	620,700
2024-06-21	21.820	22.040	21.380	21.670	20.191	506,100
2024-06-20	22.710	22.720	21.920	21.990	20.489	690,800
2024-06-19	22.010	22.740	21.970	22.430	20.899	703,219
2024-06-18	21.420	22.100	21.270	22.000	20.498	622,150
2024-06-17	21.910	21.910	21.210	21.400	19.939	368,850
2024-06-14	21.600	21.890	21.520	21.720	20.237	521,872
2024-06-13	21.670	22.170	21.500	21.940	20.442	596,843
2024-06-12	21.540	21.950	21.100	21.810	20.321	446,089
2024-06-11	21.220	21.410	20.290	21.350	19.892	563,248
2024-06-07	20.260	21.350	20.260	21.210	19.762	918,088
2024-06-06	21.590	21.740	19.720	20.020	18.653	978,798
2024-06-05	21.920	22.480	21.510	21.530	20.060	602,364
2024-06-04	22.510	22.800	21.730	22.510	20.601	1,023,275
2024-06-03	23.620	23.750	22.570	22.790	20.857	1,267,672
2024-05-31	24.200	24.440	23.530	23.870	21.845	1,493,415
2024-05-30	24.000	26.280	23.950	24.540	22.458	1,954,194
2024-05-29	23.470	24.460	23.470	24.170	22.120	617,385
2024-05-28	24.310	24.310	23.620	23.640	21.635	441,311
2024-05-27	24.500	24.500	23.470	24.160	22.111	503,100
2024-05-24	23.790	24.240	23.620	23.860	21.836	502,300
2024-05-23	24.110	24.350	23.700	23.990	21.955	709,858
2024-05-22	24.230	24.950	24.060	24.550	22.467	926,581
2024-05-21	24.450	24.920	24.110	24.520	22.440	952,284
2024-05-20	24.410	24.770	24.400	24.500	22.422	517,511
2024-05-17	24.050	24.550	24.050	24.370	22.303	714,403
2024-05-16	23.980	24.400	23.840	24.180	22.129	446,002
2024-05-15	23.960	24.220	23.400	23.840	21.818	511,192
2024-05-14	23.850	24.270	23.610	23.830	21.809	485,195
2024-05-13	24.780	24.840	23.560	23.650	21.644	655,876
2024-05-10	25.140	25.500	24.520	24.780	22.678	661,629
2024-05-09	24.660	25.250	24.660	25.140	23.007	804,500
2024-05-08	25.310	25.310	24.310	24.660	22.568	999,799
2024-05-07	24.720	25.490	24.310	25.400	23.245	1,209,646
2024-05-06	24.090	24.870	23.500	24.700	22.605	1,148,457

← NewerPage 10 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.3000 CNY
2026-05-29	0.4000 CNY
2025-11-07	0.3000 CNY
2025-09-11	0.4000 CNY
2025-05-29	0.4000 CNY
2024-11-22	0.3000 CNY
2024-10-18	0.3000 CNY
2024-06-05	0.4000 CNY
2023-05-25	0.4000 CNY
2022-11-21	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.