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
2026-07-22	27.260	27.770	26.650	26.760	26.520	1,030,794
2026-07-21	28.110	28.200	26.020	27.510	27.263	1,340,150
2026-07-20	29.220	30.730	27.630	28.250	27.997	1,579,900
2026-07-17	30.400	30.400	28.310	28.730	28.472	1,104,785
2026-07-16	29.940	30.560	29.410	30.070	29.800	648,150
2026-07-15	29.790	30.220	29.390	29.950	29.681	782,500
2026-07-14	28.970	29.880	28.400	29.820	29.552	718,551
2026-07-13	29.950	30.050	28.720	28.970	28.710	809,000
2026-07-10	28.990	30.480	28.990	29.820	29.552	1,053,800
2026-07-09	29.750	30.220	28.730	29.590	29.325	617,900
2026-07-08	30.440	30.510	29.800	29.890	29.622	676,100
2026-07-07	32.160	32.160	30.440	30.440	30.167	719,294
2026-07-06	32.260	32.880	31.850	31.960	31.673	823,301
2026-07-03	32.180	32.550	31.700	32.230	31.941	904,700
2026-07-02	32.000	32.940	31.680	31.910	31.624	929,958
2026-07-01	31.370	32.310	30.900	32.010	31.723	989,401
2026-06-30	31.650	31.860	30.790	31.370	31.089	1,079,001
2026-06-29	32.000	32.180	30.440	31.460	31.178	996,400
2026-06-26	32.170	33.250	31.320	32.000	31.713	1,622,562
2026-06-25	33.990	34.000	32.000	32.420	32.129	1,067,592
2026-06-24	34.700	35.240	33.420	33.930	33.626	1,190,899
2026-06-23	34.120	36.170	33.880	35.060	34.745	1,063,768
2026-06-22	33.790	34.180	32.380	34.090	33.784	757,769
2026-06-18	33.800	34.170	33.100	33.820	33.517	789,400
2026-06-17	35.000	35.000	33.900	33.950	33.645	809,595
2026-06-16	34.620	35.360	33.940	35.000	34.686	768,799
2026-06-15	34.900	35.500	34.200	34.680	34.369	714,599
2026-06-12	34.000	35.000	33.510	34.600	34.290	896,796
2026-06-11	34.270	34.340	33.000	33.930	33.626	643,382
2026-06-10	34.490	34.730	33.500	34.000	33.695	654,238
2026-06-09	34.000	34.840	33.550	34.650	34.339	957,209
2026-06-08	35.530	35.720	33.180	33.690	33.388	1,192,700
2026-06-05	34.350	36.480	33.830	35.700	35.380	1,146,500
2026-06-04	34.660	35.190	33.880	34.350	34.042	708,900
2026-06-03	35.680	35.820	34.660	34.880	34.567	887,600
2026-06-02	36.520	36.810	35.560	35.780	35.459	657,400
2026-06-01	35.670	36.890	35.140	36.350	36.024	804,400
2026-05-29	36.800	37.000	35.020	35.520	35.201	758,400
2026-05-28	36.600	37.470	36.150	37.120	36.391	705,000
2026-05-27	37.370	37.830	36.450	36.710	35.989	865,731
2026-05-26	37.800	38.000	37.100	37.460	36.724	838,500
2026-05-25	38.920	39.300	37.530	37.850	37.106	877,619
2026-05-22	37.450	39.320	36.860	38.830	38.067	1,192,261
2026-05-21	39.490	39.830	37.300	37.480	36.743	1,184,700
2026-05-20	39.370	39.550	38.800	39.230	38.459	716,700
2026-05-19	39.670	40.050	38.950	39.370	38.596	1,017,176
2026-05-18	40.450	40.450	39.100	39.660	38.881	1,254,135
2026-05-15	40.800	41.380	40.160	40.450	39.655	908,000
2026-05-14	41.790	41.790	40.360	40.610	39.812	1,271,670
2026-05-13	41.370	42.110	41.000	41.620	40.802	828,551
2026-05-12	42.730	42.740	41.160	41.370	40.557	926,271
2026-05-11	42.790	43.290	41.840	42.460	41.626	1,229,078
2026-05-08	41.760	42.670	41.550	42.670	41.831	976,200
2026-05-07	42.130	42.260	41.600	41.900	41.077	1,351,000
2026-05-06	42.960	43.070	41.240	41.890	41.067	2,210,718
2026-04-30	43.000	43.440	42.380	42.790	41.949	1,765,174
2026-04-29	41.200	43.060	39.810	42.800	41.959	2,427,705
2026-04-28	46.050	46.190	44.690	45.110	44.223	803,111
2026-04-27	45.700	46.020	45.010	46.000	45.096	795,100
2026-04-24	45.180	46.250	44.500	45.800	44.900	908,001

← NewerPage 2 of 17 · 1,009 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.