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
2023-11-01	31.190	31.600	30.910	31.570	28.892	423,324
2023-10-31	31.150	31.390	30.960	31.180	28.535	345,100
2023-10-30	31.070	31.350	30.850	31.140	28.498	487,219
2023-10-27	30.520	31.130	30.520	31.100	28.462	552,300
2023-10-26	30.410	30.850	30.210	30.720	28.114	503,453
2023-10-25	30.350	30.830	30.080	30.650	28.050	516,443
2023-10-24	28.510	30.160	28.330	30.070	27.519	692,101
2023-10-23	28.990	29.210	28.080	28.400	25.991	446,363
2023-10-20	29.090	30.190	29.090	29.210	26.732	397,211
2023-10-19	29.460	30.150	29.000	29.370	26.879	358,100
2023-10-18	30.080	30.080	29.150	29.330	26.842	374,900
2023-10-17	30.150	30.200	29.650	30.020	27.473	444,122
2023-10-16	30.460	30.470	29.890	30.200	27.638	430,811
2023-10-13	30.840	30.840	30.180	30.460	27.876	470,297
2023-10-12	30.720	30.970	30.400	30.960	28.334	395,411
2023-10-11	30.410	30.800	30.190	30.540	27.949	322,111
2023-10-10	30.620	30.850	30.370	30.440	27.858	343,622
2023-10-09	31.070	31.230	30.520	30.610	28.013	468,811
2023-09-28	30.890	31.420	30.850	31.070	28.434	330,620
2023-09-27	30.850	31.420	30.190	30.910	28.288	505,100
2023-09-26	30.570	30.850	30.160	30.490	27.904	430,411
2023-09-25	30.650	30.930	30.370	30.570	27.977	406,747
2023-09-22	30.130	30.840	29.810	30.650	28.050	462,300
2023-09-21	30.350	30.590	30.000	30.120	27.565	392,860
2023-09-20	30.230	30.730	30.100	30.290	27.721	554,300
2023-09-19	31.390	31.390	30.040	30.230	27.666	584,600
2023-09-18	30.280	31.480	29.500	31.120	28.480	856,390
2023-09-15	31.150	31.170	30.120	30.290	27.721	1,037,662
2023-09-14	32.300	32.660	30.650	31.240	28.590	2,061,543
2023-09-13	31.590	33.290	31.590	32.300	29.560	2,501,578
2023-09-12	31.750	31.750	31.300	31.490	28.819	302,500
2023-09-11	31.470	31.980	31.110	31.750	29.057	454,244
2023-09-08	31.630	31.920	31.310	31.450	28.782	462,926
2023-09-07	31.870	32.430	31.550	31.660	28.974	582,048
2023-09-06	31.560	32.040	31.550	31.930	29.221	402,030
2023-09-05	31.730	32.080	31.500	31.600	28.919	371,096
2023-09-04	32.010	32.390	31.420	31.730	29.038	574,888
2023-09-01	32.250	32.450	31.610	31.990	29.276	584,276
2023-08-31	31.710	32.240	31.580	32.020	29.304	1,080,322
2023-08-30	30.490	32.000	30.450	31.460	28.791	1,183,427
2023-08-29	28.750	30.510	28.490	30.490	27.904	1,357,241
2023-08-28	29.620	30.160	28.470	28.610	26.183	833,462
2023-08-25	29.150	29.550	28.380	28.490	26.073	569,964
2023-08-24	30.260	30.300	29.090	29.160	26.686	696,892
2023-08-23	30.700	31.200	30.000	30.090	27.538	671,375
2023-08-22	32.190	32.480	30.210	30.700	28.096	1,203,348
2023-08-21	32.150	32.700	32.110	32.370	29.624	722,400
2023-08-18	31.740	33.100	31.680	32.460	29.706	1,438,782
2023-08-17	31.860	31.880	30.890	31.820	29.121	897,714
2023-08-16	31.910	32.950	31.810	32.080	29.359	1,214,053
2023-08-15	31.480	32.770	30.980	32.250	29.514	1,734,380
2023-08-14	31.210	31.700	30.790	31.230	28.581	525,586
2023-08-11	31.480	31.970	31.330	31.390	28.727	655,319
2023-08-10	30.300	31.660	30.030	31.520	28.846	1,179,826
2023-08-09	31.000	31.000	29.920	30.160	27.602	311,650
2023-08-08	30.100	30.560	29.800	30.400	27.821	374,200
2023-08-07	30.800	30.800	29.900	30.040	27.492	566,772
2023-08-04	32.700	32.700	30.600	30.660	28.059	1,159,770
2023-08-03	31.730	32.420	31.730	32.080	29.359	381,761
2023-08-02	32.640	32.660	32.060	32.490	29.734	330,068

← NewerPage 13 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.