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
2022-11-04	35.010	35.970	34.960	35.700	31.894	1,762,730
2022-11-03	34.380	35.230	34.190	35.070	31.331	1,338,156
2022-11-02	33.640	34.660	33.450	34.370	30.706	1,364,103
2022-11-01	33.100	33.770	33.060	33.680	30.089	867,429
2022-10-31	32.500	33.290	32.330	33.010	29.491	813,273
2022-10-28	34.800	34.800	32.600	32.600	29.125	1,700,007
2022-10-27	35.680	35.760	34.520	34.820	31.108	1,781,718
2022-10-26	34.950	35.880	34.300	35.740	31.930	2,018,471
2022-10-25	36.850	37.050	34.360	35.420	31.644	2,556,016
2022-10-24	34.670	38.180	34.660	37.240	33.270	3,479,640
2022-10-21	36.300	36.350	34.360	34.660	30.965	1,376,688
2022-10-20	35.150	36.330	34.770	36.120	32.269	1,259,544
2022-10-19	36.070	36.260	35.200	35.230	31.474	1,020,291
2022-10-18	36.840	36.950	36.150	36.180	32.323	1,115,441
2022-10-17	35.740	36.840	35.740	36.840	32.913	1,318,045
2022-10-14	36.150	36.660	35.830	36.160	32.305	1,365,792
2022-10-13	35.210	36.070	35.210	35.700	31.894	1,291,543
2022-10-12	35.020	35.800	34.210	35.650	31.849	1,304,592
2022-10-11	35.200	35.500	33.850	34.900	31.179	1,208,308
2022-10-10	36.350	36.700	34.350	35.200	31.447	1,504,856
2022-09-30	36.300	37.550	35.660	36.360	32.484	1,991,513
2022-09-29	36.010	36.370	35.600	36.160	32.305	1,383,225
2022-09-28	35.310	36.220	35.310	36.080	32.234	1,250,888
2022-09-27	35.400	36.600	35.260	35.810	31.992	1,369,904
2022-09-26	36.070	36.640	34.500	34.780	31.072	1,502,108
2022-09-23	38.100	38.660	36.500	36.500	32.609	1,597,258
2022-09-22	38.500	39.400	37.900	37.940	33.895	1,556,658
2022-09-21	38.380	39.580	38.040	38.860	34.717	1,656,453
2022-09-20	37.570	38.950	37.570	38.350	34.262	1,399,901
2022-09-19	37.510	39.190	37.070	37.860	33.824	1,850,462
2022-09-16	39.630	40.160	37.580	37.650	33.636	2,346,079
2022-09-15	41.080	41.800	39.350	40.280	35.986	2,434,127
2022-09-14	39.580	42.170	39.200	41.430	37.013	3,105,571
2022-09-13	41.300	41.300	39.780	40.520	36.200	2,320,893
2022-09-09	38.810	42.470	38.800	41.390	36.978	3,985,957
2022-09-08	40.450	40.580	38.680	38.760	34.628	2,772,000
2022-09-07	41.000	41.690	40.140	41.270	36.870	3,368,657
2022-09-06	38.710	42.270	38.680	42.260	37.755	4,533,031
2022-09-05	38.400	39.180	37.910	38.900	34.753	1,951,242
2022-09-02	37.500	38.770	37.210	38.270	34.190	2,082,437
2022-09-01	37.500	38.580	37.170	37.550	33.547	2,326,782
2022-08-31	38.500	38.950	36.890	37.120	33.163	2,658,687
2022-08-30	38.950	39.890	38.530	39.230	35.048	2,272,439
2022-08-29	38.010	39.570	38.000	39.000	34.842	2,018,288
2022-08-26	40.270	41.400	39.180	39.220	35.039	3,716,682
2022-08-25	44.800	44.800	40.900	41.310	36.906	4,585,679
2022-08-24	45.100	46.750	44.700	45.030	40.229	4,411,461
2022-08-23	45.590	48.800	45.230	45.930	41.034	5,359,657
2022-08-22	50.710	52.470	46.960	47.000	41.989	7,518,056
2022-08-19	55.000	68.500	52.720	57.700	51.549	10,267,894

← NewerPage 17 of 17 · 1,010 trading days

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.