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
2024-04-30	23.270	25.220	22.880	23.930	21.900	1,354,157
2024-04-29	22.490	23.370	22.430	23.370	21.388	599,300
2024-04-26	22.540	22.700	21.860	22.490	20.582	743,000
2024-04-25	21.770	22.730	21.770	22.600	20.683	696,527
2024-04-24	21.580	21.980	21.020	21.920	20.061	532,532
2024-04-23	20.730	21.580	20.280	21.280	19.475	576,940
2024-04-22	20.980	21.350	20.110	20.700	18.944	571,416
2024-04-19	21.200	21.530	20.660	21.250	19.447	514,800
2024-04-18	21.200	21.580	20.680	21.230	19.429	592,600
2024-04-17	19.400	21.590	19.400	21.390	19.576	998,940
2024-04-16	21.310	21.320	18.790	19.100	17.480	1,031,530
2024-04-15	24.000	24.000	21.150	21.620	19.786	1,281,615
2024-04-12	23.810	24.120	23.550	23.730	21.717	481,097
2024-04-11	23.480	24.350	23.110	23.710	21.699	499,386
2024-04-10	24.670	24.850	23.340	23.710	21.699	830,281
2024-04-09	23.500	24.790	23.500	24.670	22.577	778,079
2024-04-08	25.130	25.210	23.530	23.530	21.534	731,596
2024-04-03	25.000	25.200	24.610	24.850	22.742	626,150
2024-04-02	24.440	25.150	24.430	25.130	22.998	954,023
2024-04-01	24.510	24.750	24.120	24.540	22.458	805,615
2024-03-29	23.480	24.310	23.480	24.080	22.037	441,872
2024-03-28	22.850	23.770	22.850	23.480	21.488	789,346
2024-03-27	23.560	23.950	22.810	22.830	20.893	487,026
2024-03-26	23.620	24.000	23.240	23.800	21.781	560,638
2024-03-25	24.100	24.400	23.670	23.700	21.690	656,805
2024-03-22	24.700	24.780	24.030	24.150	22.101	847,766
2024-03-21	25.300	25.350	24.390	24.820	22.715	1,376,024
2024-03-20	24.500	25.500	24.190	25.480	23.319	1,677,495
2024-03-19	24.990	25.020	24.390	24.400	22.330	1,130,743
2024-03-18	24.430	25.180	23.860	25.160	23.026	2,078,297
2024-03-15	22.540	26.700	22.540	24.580	22.495	2,444,637
2024-03-14	23.110	23.390	22.320	22.720	20.793	717,178
2024-03-13	23.520	23.590	22.650	23.180	21.214	953,331
2024-03-12	22.380	22.950	22.380	22.950	21.003	702,811
2024-03-11	21.940	22.370	21.750	22.370	20.472	667,696
2024-03-08	22.190	22.190	21.550	21.810	19.960	650,300
2024-03-07	21.800	22.360	21.380	21.700	19.859	733,700
2024-03-06	21.000	21.820	21.000	21.640	19.804	650,346
2024-03-05	21.940	21.980	21.070	21.110	19.319	756,472
2024-03-04	22.130	22.270	21.330	21.760	19.914	775,053
2024-03-01	22.060	22.680	21.730	22.050	20.180	1,171,611
2024-02-29	20.510	22.100	20.500	22.100	20.225	1,429,954
2024-02-28	23.380	24.110	20.580	20.600	18.853	1,371,994
2024-02-27	22.570	23.390	22.360	23.370	21.388	658,830
2024-02-26	22.270	23.360	21.990	22.570	20.655	930,577
2024-02-23	21.150	22.310	21.020	22.200	20.317	879,694
2024-02-22	20.310	21.100	20.310	21.100	19.310	659,337
2024-02-21	19.180	20.790	19.160	20.350	18.624	791,179
2024-02-20	19.450	19.640	18.800	19.500	17.846	726,120
2024-02-19	18.650	19.930	18.650	19.300	17.663	1,113,273
2024-02-08	15.690	18.720	14.860	18.720	17.132	1,434,648
2024-02-07	17.630	17.770	15.420	15.600	14.277	1,629,567
2024-02-06	16.510	18.610	16.400	17.630	16.134	1,256,241
2024-02-05	21.000	21.850	17.800	18.240	16.693	1,572,000
2024-02-02	23.730	24.500	21.230	22.120	20.244	788,949
2024-02-01	23.760	24.350	22.990	23.680	21.671	1,142,560
2024-01-31	25.880	26.210	23.570	23.760	21.744	723,678
2024-01-30	26.750	26.760	25.610	25.660	23.483	424,900
2024-01-29	28.200	28.330	26.670	26.820	24.545	487,066
2024-01-26	28.100	28.790	27.900	28.100	25.716	497,200

← NewerPage 11 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.