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
2023-08-01	32.330	32.780	32.210	32.680	29.908	442,946
2023-07-31	32.280	32.750	32.180	32.500	29.743	489,907
2023-07-28	32.140	32.270	31.290	32.190	29.459	485,766
2023-07-27	32.770	32.950	31.890	32.000	29.285	527,000
2023-07-26	32.040	32.810	32.040	32.400	29.652	470,127
2023-07-25	31.780	32.190	31.680	32.170	29.441	356,660
2023-07-24	31.470	31.640	30.870	31.530	28.855	285,500
2023-07-21	31.650	31.860	31.200	31.300	28.645	499,159
2023-07-20	32.480	32.580	31.590	31.700	29.011	594,438
2023-07-19	32.830	32.910	32.110	32.340	29.597	736,101
2023-07-18	32.960	33.160	32.500	32.780	29.999	806,131
2023-07-17	34.000	34.090	32.910	33.210	30.393	1,490,625
2023-07-14	32.690	34.250	32.260	33.930	31.052	2,526,757
2023-07-13	32.200	33.030	32.200	32.690	29.917	859,178
2023-07-12	32.100	32.740	32.000	32.320	29.578	769,453
2023-07-11	32.000	32.360	31.810	32.120	29.395	549,922
2023-07-10	32.000	32.530	31.810	32.120	29.395	748,006
2023-07-07	31.890	32.030	31.670	31.800	29.102	366,800
2023-07-06	31.790	32.090	31.400	31.890	29.185	445,906
2023-07-05	31.790	32.320	31.720	31.790	29.093	438,902
2023-07-04	31.300	32.100	31.300	31.920	29.212	506,021
2023-07-03	31.650	31.950	31.380	31.500	28.828	420,911
2023-06-30	31.370	31.920	31.180	31.600	28.919	626,383
2023-06-29	30.380	31.480	30.380	31.280	28.627	524,100
2023-06-28	30.940	31.170	30.300	30.680	28.077	385,522
2023-06-27	30.620	31.080	30.520	30.940	28.315	350,768
2023-06-26	30.750	31.170	30.200	30.450	27.867	621,500
2023-06-21	31.910	32.090	30.930	30.970	28.343	493,252
2023-06-20	32.180	32.410	31.400	31.630	28.947	727,595
2023-06-19	31.430	32.860	31.400	32.370	29.624	1,619,212
2023-06-16	30.880	32.330	30.880	31.440	28.773	1,383,824
2023-06-15	30.930	31.150	30.840	30.910	28.288	461,415
2023-06-14	31.340	31.400	30.800	31.100	28.462	523,349
2023-06-13	31.020	31.360	30.810	31.350	28.691	698,289
2023-06-12	30.290	31.190	30.000	31.020	28.389	632,291
2023-06-09	30.000	30.370	29.870	30.370	27.794	300,980
2023-06-08	30.100	30.490	29.950	29.970	27.428	316,129
2023-06-07	30.160	30.280	29.860	30.170	27.611	242,194
2023-06-06	31.030	31.030	30.050	30.070	27.519	469,694
2023-06-05	31.200	31.200	30.700	30.700	28.096	333,681
2023-06-02	31.000	31.010	30.500	30.950	28.325	549,911
2023-06-01	30.100	30.830	30.100	30.570	27.977	350,979
2023-05-31	30.330	30.610	30.150	30.250	27.684	313,672
2023-05-30	30.850	30.990	30.270	30.400	27.821	460,510
2023-05-29	31.050	31.150	30.500	30.910	28.288	538,116
2023-05-26	30.880	31.150	30.610	30.740	28.132	511,661
2023-05-25	30.890	31.310	30.390	31.080	28.444	709,292
2023-05-24	30.880	31.510	30.870	31.130	28.123	513,241
2023-05-23	31.150	31.530	30.770	31.180	28.168	667,597
2023-05-22	30.200	31.180	30.160	31.080	28.078	758,672
2023-05-19	30.500	30.500	29.970	30.350	27.419	591,194
2023-05-18	30.200	30.570	29.950	30.110	27.202	556,111
2023-05-17	29.730	30.450	29.700	30.400	27.464	715,039
2023-05-16	29.700	30.550	29.310	29.960	27.066	1,122,950
2023-05-15	29.360	30.460	29.210	29.820	26.940	1,163,738
2023-05-12	30.600	30.750	29.400	29.400	26.560	1,703,240
2023-05-11	29.370	33.000	29.270	30.750	27.780	2,599,701
2023-05-10	28.280	29.100	28.270	28.700	25.928	293,113
2023-05-09	29.010	29.250	28.310	28.310	25.576	348,866
2023-05-08	29.090	29.440	29.090	29.170	26.353	248,684

← NewerPage 14 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.