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
2024-01-25	26.770	28.260	26.270	28.010	25.634	610,100
2024-01-24	26.670	27.240	25.750	26.770	24.499	593,418
2024-01-23	26.950	26.960	25.810	26.280	24.051	766,674
2024-01-22	28.890	29.210	26.690	26.900	24.618	751,300
2024-01-19	29.610	30.000	28.980	28.980	26.522	513,122
2024-01-18	29.980	30.340	28.920	29.610	27.098	942,200
2024-01-17	30.600	31.190	30.140	30.140	27.583	606,600
2024-01-16	30.670	31.300	30.330	30.730	28.123	573,705
2024-01-15	31.070	31.070	31.070	31.070	28.434	0
2024-01-12	31.310	31.750	30.900	31.070	28.434	470,500
2024-01-11	31.050	31.260	30.770	31.190	28.544	457,500
2024-01-10	31.310	31.690	30.860	31.070	28.434	580,400
2024-01-09	31.490	31.730	30.820	31.150	28.508	410,200
2024-01-08	31.330	31.780	30.880	30.930	28.306	411,522
2024-01-05	31.820	32.150	31.200	31.450	28.782	492,964
2024-01-04	32.090	32.490	31.690	31.950	29.240	403,300
2024-01-03	32.120	32.150	31.710	32.050	29.331	514,660
2024-01-02	31.620	32.190	31.510	32.090	29.368	681,129
2023-12-29	31.090	31.800	30.860	31.630	28.947	612,892
2023-12-28	30.390	31.270	29.880	31.110	28.471	660,499
2023-12-27	29.470	30.480	29.400	30.170	27.611	714,682
2023-12-26	29.900	30.000	29.350	29.450	26.952	594,100
2023-12-25	31.000	31.000	29.860	29.940	27.400	757,966
2023-12-22	31.350	31.680	30.710	30.730	28.123	669,797
2023-12-21	31.340	31.780	30.010	31.300	28.645	888,823
2023-12-20	30.900	32.120	30.900	31.650	28.965	653,284
2023-12-19	30.640	31.420	30.500	31.080	28.444	477,671
2023-12-18	30.870	31.070	30.530	30.640	28.041	351,900
2023-12-15	30.870	31.110	30.770	31.030	28.398	348,111
2023-12-14	31.090	31.470	30.770	30.880	28.260	419,900
2023-12-13	31.200	31.480	30.700	30.900	28.279	456,384
2023-12-12	31.030	31.270	30.530	31.120	28.480	523,801
2023-12-11	30.960	31.460	30.570	31.000	28.370	666,315
2023-12-08	31.870	32.090	30.850	30.900	28.279	832,333
2023-12-07	32.320	32.780	31.800	31.900	29.194	863,540
2023-12-06	31.860	33.180	31.830	32.700	29.926	1,158,100
2023-12-05	32.370	32.390	31.800	31.840	29.139	844,900
2023-12-04	31.980	32.170	31.520	32.020	29.304	465,833
2023-12-01	32.110	32.560	31.650	31.890	29.185	600,195
2023-11-30	32.430	32.590	31.850	32.110	29.386	344,200
2023-11-29	32.490	32.760	32.330	32.430	29.679	393,000
2023-11-28	32.080	32.680	32.000	32.490	29.734	614,385
2023-11-27	31.840	32.380	31.740	32.080	29.359	543,300
2023-11-24	32.320	32.460	31.640	31.740	29.048	463,000
2023-11-23	31.980	32.540	31.980	32.330	29.587	624,500
2023-11-22	32.310	32.800	31.920	32.260	29.523	730,907
2023-11-21	32.740	32.950	32.200	32.290	29.551	540,112
2023-11-20	32.860	32.870	32.010	32.740	29.963	831,012
2023-11-17	31.920	32.480	31.610	32.450	29.697	790,211
2023-11-16	32.140	32.320	31.790	31.910	29.203	589,245
2023-11-15	32.360	32.360	31.810	32.130	29.404	604,484
2023-11-14	32.570	32.570	31.560	32.010	29.295	801,745
2023-11-13	31.960	32.290	31.690	32.260	29.523	981,083
2023-11-10	31.000	32.160	30.300	31.930	29.221	1,584,375
2023-11-09	31.800	33.550	31.460	31.760	29.066	2,123,922
2023-11-08	31.850	31.850	31.430	31.670	28.983	475,090
2023-11-07	32.160	32.160	31.230	31.820	29.121	470,400
2023-11-06	31.730	31.990	31.420	31.910	29.203	427,900
2023-11-03	31.570	31.650	31.000	31.410	28.746	351,811
2023-11-02	31.570	31.700	31.020	31.230	28.581	292,400

← NewerPage 12 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.