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
2023-05-05	30.180	30.200	28.910	28.990	26.190	376,111
2023-05-04	29.290	29.830	29.290	29.680	26.813	349,111
2023-04-28	28.980	30.050	28.810	29.520	26.669	502,613
2023-04-27	28.390	29.010	28.040	28.770	25.991	280,764
2023-04-26	27.980	28.660	27.910	28.490	25.738	359,938
2023-04-25	28.980	28.980	27.500	28.080	25.368	469,715
2023-04-24	29.010	29.020	28.280	28.650	25.883	469,883
2023-04-21	30.000	30.300	28.930	29.100	26.289	1,010,483
2023-04-20	31.050	31.150	30.340	30.470	27.527	557,710
2023-04-19	31.090	31.180	30.660	30.990	27.997	400,433
2023-04-18	31.740	31.740	31.000	31.080	28.078	583,959
2023-04-17	31.750	31.840	31.450	31.740	28.674	350,303
2023-04-14	31.480	31.690	31.110	31.570	28.521	420,322
2023-04-13	31.940	31.940	31.300	31.300	28.277	605,333
2023-04-12	31.670	31.990	31.580	31.980	28.891	459,150
2023-04-11	32.280	32.300	31.650	31.680	28.620	442,774
2023-04-10	32.600	32.830	31.820	32.040	28.945	615,467
2023-04-07	32.680	32.960	32.530	32.660	29.505	385,633
2023-04-06	32.610	33.250	32.100	32.680	29.524	668,073
2023-04-04	33.610	33.610	32.300	32.380	29.252	1,079,830
2023-04-03	33.600	34.100	33.460	33.610	30.364	792,313
2023-03-31	34.200	34.430	33.640	33.710	30.454	1,239,906
2023-03-30	33.420	35.000	33.210	34.300	30.987	1,956,956
2023-03-29	33.930	33.950	33.290	33.430	30.201	695,796
2023-03-28	33.500	34.400	33.140	33.930	30.653	1,120,523
2023-03-27	34.000	34.000	33.190	33.350	30.129	820,701
2023-03-24	33.340	34.390	33.160	34.000	30.716	1,375,718
2023-03-23	33.230	33.800	33.000	33.190	29.984	535,675
2023-03-22	33.100	33.800	32.910	33.400	30.174	646,143
2023-03-21	32.370	33.080	32.170	32.980	29.795	488,746
2023-03-20	32.490	32.650	31.810	32.350	29.225	445,200
2023-03-17	32.390	33.100	32.300	32.390	29.262	431,126
2023-03-16	32.320	32.770	32.090	32.350	29.225	418,275
2023-03-15	32.260	33.320	32.260	32.650	29.496	508,685
2023-03-14	32.880	32.930	31.680	32.210	29.099	779,162
2023-03-13	33.310	33.720	32.670	32.880	29.704	525,460
2023-03-10	33.700	33.900	33.430	33.530	30.291	472,224
2023-03-09	33.390	34.230	33.220	33.790	30.526	630,678
2023-03-08	32.700	33.270	32.600	33.250	30.038	465,060
2023-03-07	33.750	33.850	32.700	32.700	29.542	874,684
2023-03-06	34.330	34.330	33.620	33.900	30.626	615,586
2023-03-03	34.260	34.410	33.810	33.940	30.662	719,666
2023-03-02	34.740	35.050	34.270	34.300	30.987	965,035
2023-03-01	35.000	35.210	34.570	34.990	31.610	1,084,780
2023-02-28	35.700	35.700	34.710	35.180	31.782	1,493,605
2023-02-27	34.080	36.030	33.620	35.820	32.360	2,771,968
2023-02-24	34.730	34.730	33.910	34.070	30.779	562,794
2023-02-23	34.550	34.860	34.180	34.580	31.240	749,755
2023-02-22	34.700	34.910	34.280	34.670	31.321	1,228,013
2023-02-21	33.690	35.770	33.600	35.050	31.665	2,194,717
2023-02-20	33.590	33.760	33.010	33.720	30.463	962,292
2023-02-17	33.640	34.100	33.520	33.600	30.355	466,500
2023-02-16	34.710	34.940	33.330	33.580	30.337	983,801
2023-02-15	35.280	35.280	34.700	34.700	31.348	799,254
2023-02-14	35.320	35.320	34.790	35.130	31.737	730,579
2023-02-13	34.530	35.150	34.530	35.130	31.737	832,150
2023-02-10	34.650	35.030	34.380	34.570	31.231	876,612
2023-02-09	34.020	35.090	34.000	34.870	31.502	1,253,302
2023-02-08	34.560	35.270	33.930	33.940	30.662	997,550
2023-02-07	33.920	34.410	33.910	34.400	31.077	609,502

← NewerPage 15 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.