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
2026-04-23	45.490	46.350	44.720	45.200	44.312	931,600
2026-04-22	44.970	46.150	44.710	45.790	44.890	961,200
2026-04-21	44.570	45.080	44.350	45.050	44.165	833,400
2026-04-20	44.340	44.670	43.540	44.670	43.792	903,800
2026-04-17	44.230	44.510	43.980	44.320	43.449	645,300
2026-04-16	43.610	44.530	43.000	44.230	43.361	842,600
2026-04-15	44.390	44.390	43.270	43.400	42.547	766,700
2026-04-14	44.490	44.500	43.500	44.090	43.224	823,691
2026-04-13	44.380	44.420	43.690	44.130	43.263	910,480
2026-04-10	44.430	45.420	43.900	44.180	43.312	1,301,399
2026-04-09	43.690	44.500	43.110	44.200	43.331	969,295
2026-04-08	43.580	44.150	43.000	44.030	43.165	1,016,870
2026-04-07	41.440	42.990	41.440	42.600	41.763	1,201,915
2026-04-03	41.990	42.150	40.790	41.430	40.616	867,400
2026-04-02	43.130	43.140	41.300	41.770	40.949	811,200
2026-04-01	42.940	43.360	42.620	43.230	42.380	818,800
2026-03-31	42.560	43.400	41.710	41.710	40.890	808,700
2026-03-30	42.010	43.110	41.850	42.980	42.135	918,590
2026-03-27	41.720	43.090	41.280	42.820	41.979	811,700
2026-03-26	42.970	43.350	41.460	41.920	41.096	907,200
2026-03-25	41.980	43.560	41.780	42.690	41.851	1,387,000
2026-03-24	41.030	41.910	39.700	41.850	41.028	1,771,900
2026-03-23	42.060	42.280	39.630	39.800	39.018	1,784,700
2026-03-20	44.500	45.000	42.170	42.250	41.420	1,463,984
2026-03-19	46.440	46.440	43.820	44.150	43.282	1,501,200
2026-03-18	46.710	46.710	45.410	46.560	45.645	1,256,706
2026-03-17	48.960	49.190	45.770	45.870	44.969	2,034,840
2026-03-16	47.540	49.120	47.540	49.120	48.155	1,868,243
2026-03-13	47.610	48.470	47.000	47.380	46.449	1,117,366
2026-03-12	48.640	49.330	47.660	47.730	46.792	1,471,700
2026-03-11	48.670	49.340	48.520	48.680	47.723	1,730,871
2026-03-10	47.800	48.510	47.300	48.380	47.429	1,422,100
2026-03-09	47.030	48.560	46.460	47.020	46.096	1,650,500
2026-03-06	45.890	47.740	45.530	47.430	46.498	1,488,900
2026-03-05	45.940	46.290	45.440	45.920	45.018	1,060,126
2026-03-04	45.050	46.190	44.710	45.040	44.155	1,304,300
2026-03-03	47.770	48.220	45.520	45.610	44.714	1,833,701
2026-03-02	48.800	49.100	47.500	47.520	46.586	2,689,654
2026-02-27	48.240	49.740	47.760	49.500	48.527	2,075,999
2026-02-26	48.410	48.760	47.640	48.400	47.449	1,855,246
2026-02-25	47.400	48.780	47.390	48.410	47.459	1,930,330
2026-02-24	46.190	47.680	46.190	47.390	46.459	1,668,741
2026-02-13	46.000	46.950	45.880	46.000	45.096	1,461,300
2026-02-12	46.820	46.910	45.730	46.000	45.096	1,325,167
2026-02-11	46.760	47.660	46.530	47.020	46.096	1,644,905
2026-02-10	47.230	47.440	46.490	46.530	45.616	1,152,399
2026-02-09	46.250	47.360	45.400	47.310	46.380	1,824,200
2026-02-06	45.400	46.450	45.090	45.660	44.763	1,199,850
2026-02-05	45.550	46.270	45.350	45.600	44.704	1,024,406
2026-02-04	45.430	46.200	45.260	45.620	44.723	998,785
2026-02-03	44.630	45.650	44.550	45.650	44.753	1,025,000
2026-02-02	45.560	46.080	44.210	44.370	43.498	1,327,709
2026-01-30	45.380	46.080	44.440	45.900	44.998	1,411,042
2026-01-29	45.570	46.780	44.740	45.250	44.361	1,389,079
2026-01-28	45.850	46.380	45.250	45.510	44.616	1,338,771
2026-01-27	46.750	46.910	44.110	45.910	45.008	1,492,300
2026-01-26	47.490	47.490	45.960	46.440	45.527	1,486,000
2026-01-23	46.980	47.280	46.370	47.130	46.204	1,441,828
2026-01-22	47.010	47.330	46.630	46.870	45.949	1,436,451
2026-01-21	46.500	47.150	45.990	47.060	46.135	1,918,800

← NewerPage 3 of 5 · 243 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.