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
2023-02-06	33.900	34.280	33.680	33.920	30.644	450,284
2023-02-03	33.650	33.960	33.400	33.900	30.626	638,192
2023-02-02	34.000	34.350	33.610	33.810	30.544	816,100
2023-02-01	33.000	33.860	32.990	33.800	30.535	857,651
2023-01-31	32.770	33.000	32.660	32.990	29.804	383,792
2023-01-30	32.740	33.160	32.720	32.760	29.596	624,612
2023-01-20	32.300	32.610	32.300	32.410	29.280	400,800
2023-01-19	32.000	32.430	31.830	32.400	29.271	645,832
2023-01-18	32.720	32.720	31.880	32.000	28.909	718,976
2023-01-17	31.470	31.890	31.470	31.720	28.656	338,800
2023-01-16	31.080	31.780	30.900	31.660	28.602	411,922
2023-01-13	30.730	31.170	30.730	31.110	28.105	263,100
2023-01-12	30.820	31.220	30.730	30.770	27.798	272,968
2023-01-11	31.420	31.430	30.970	31.060	28.060	376,300
2023-01-10	31.830	31.830	31.300	31.420	28.385	339,784
2023-01-09	31.860	32.170	31.620	31.750	28.683	497,650
2023-01-06	31.530	32.320	31.530	31.670	28.611	654,596
2023-01-05	31.450	31.600	31.040	31.530	28.485	414,902
2023-01-04	31.330	31.550	30.900	31.330	28.304	420,706
2023-01-03	30.410	31.370	30.360	31.320	28.295	491,092
2022-12-30	30.400	30.490	30.080	30.330	27.400	253,792
2022-12-29	30.350	30.880	30.200	30.200	27.283	340,300
2022-12-28	31.510	31.510	30.430	30.490	27.545	575,884
2022-12-27	31.420	31.580	31.120	31.520	28.476	314,858
2022-12-26	30.880	31.560	30.880	31.470	28.430	432,062
2022-12-23	31.020	31.610	30.660	30.940	27.952	521,022
2022-12-22	32.890	32.900	31.230	31.230	28.214	678,534
2022-12-21	33.000	33.080	32.320	32.470	29.334	422,750
2022-12-20	32.760	33.000	32.380	32.990	29.804	435,947
2022-12-19	33.520	33.520	32.500	32.550	29.406	566,337
2022-12-16	34.670	34.670	33.180	33.370	30.147	1,129,343
2022-12-15	34.300	34.980	34.280	34.670	31.321	595,008
2022-12-14	34.830	35.210	34.500	34.640	31.294	776,633
2022-12-13	36.050	36.180	34.700	34.900	31.529	1,388,951
2022-12-12	36.700	36.800	35.920	36.030	32.550	996,584
2022-12-09	37.000	37.440	36.400	36.550	33.020	1,973,379
2022-12-08	35.660	37.490	35.110	37.030	33.453	2,890,025
2022-12-07	35.370	36.520	35.370	35.740	32.288	945,992
2022-12-06	35.900	36.150	35.330	35.590	32.152	971,724
2022-12-05	36.700	36.760	35.600	36.040	32.559	1,269,217
2022-12-02	34.860	36.440	34.710	36.390	32.875	1,745,703
2022-12-01	34.910	35.350	34.820	34.990	31.610	805,740
2022-11-30	34.640	34.860	34.500	34.720	31.366	684,142
2022-11-29	34.410	34.860	34.210	34.690	31.339	813,500
2022-11-28	35.440	35.770	34.260	34.560	31.222	1,133,785
2022-11-25	35.930	36.750	35.490	35.690	32.243	1,112,457
2022-11-24	34.560	36.420	34.120	36.380	32.866	1,860,905
2022-11-23	35.160	35.600	33.880	34.230	30.924	938,912
2022-11-22	36.490	36.630	35.170	35.260	31.854	1,016,600
2022-11-21	35.740	36.450	35.230	36.380	32.866	903,654
2022-11-18	36.900	36.900	35.770	36.070	32.225	934,475
2022-11-17	36.530	36.940	36.120	36.890	32.957	814,845
2022-11-16	37.390	37.500	36.110	36.490	32.600	1,077,021
2022-11-15	35.410	37.000	35.160	37.000	33.056	1,547,945
2022-11-14	35.580	36.150	35.210	35.280	31.519	868,905
2022-11-11	36.390	36.620	35.500	35.660	31.858	1,010,192
2022-11-10	36.310	36.720	35.630	35.650	31.849	1,060,133
2022-11-09	36.710	37.180	36.310	36.360	32.484	1,337,455
2022-11-08	36.450	38.150	36.390	36.810	32.886	1,962,649
2022-11-07	35.520	36.950	35.520	36.580	32.680	1,772,922

← NewerPage 16 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.