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
2026-01-20	46.870	48.180	46.120	46.530	45.616	3,172,499
2026-01-19	45.110	46.390	44.980	46.120	45.214	1,635,300
2026-01-16	44.500	45.740	44.330	45.490	44.596	2,024,900
2026-01-15	43.700	44.690	43.700	44.420	43.547	969,700
2026-01-14	44.660	45.500	43.590	44.250	43.380	2,061,266
2026-01-13	44.630	45.470	44.070	44.520	43.645	1,586,206
2026-01-12	44.880	44.880	44.000	44.770	43.890	1,742,317
2026-01-09	44.510	44.770	43.700	44.550	43.675	1,826,101
2026-01-08	43.980	44.550	43.620	44.440	43.567	1,358,900
2026-01-07	43.770	44.290	43.440	44.010	43.145	1,448,873
2026-01-06	43.890	44.390	43.420	43.690	42.831	1,531,166
2026-01-05	42.800	43.970	42.700	43.630	42.773	1,554,558
2025-12-31	42.880	43.150	42.120	42.400	41.567	1,033,867
2025-12-30	43.460	43.480	42.530	42.860	42.018	1,196,824
2025-12-29	43.750	43.890	42.890	43.400	42.547	1,252,046
2025-12-26	43.590	45.140	43.400	43.870	43.008	2,155,412
2025-12-25	42.830	43.350	42.530	43.330	42.478	1,450,794
2025-12-24	43.290	43.400	41.670	42.820	41.979	1,847,873
2025-12-23	43.360	43.680	42.620	43.410	42.557	1,479,700
2025-12-22	44.100	44.270	43.080	43.250	42.400	1,530,151
2025-12-19	43.090	44.180	42.880	43.890	43.027	1,495,660
2025-12-18	42.890	44.050	42.700	43.080	42.233	1,366,200
2025-12-17	42.990	43.430	42.000	43.170	42.322	1,552,900
2025-12-16	44.810	44.890	42.800	43.100	42.253	1,942,287
2025-12-15	44.710	45.670	44.510	45.010	44.125	1,564,762
2025-12-12	45.690	47.270	44.650	44.710	43.831	2,413,345
2025-12-11	48.020	48.370	45.580	45.680	44.782	2,847,675
2025-12-10	49.650	49.700	47.850	48.460	47.508	2,929,315
2025-12-09	49.060	50.650	47.540	50.290	49.302	4,586,278
2025-12-08	48.200	50.750	47.810	49.600	48.625	5,156,478
2025-12-05	47.350	49.600	47.000	48.600	47.645	5,410,267
2025-12-04	47.500	48.400	46.570	46.620	45.704	3,927,769
2025-12-03	45.350	48.850	44.880	48.710	47.753	6,125,135
2025-12-02	44.800	46.280	44.350	45.760	44.861	3,335,355
2025-12-01	45.290	46.040	44.610	45.240	44.351	2,985,252
2025-11-28	45.990	46.900	44.860	45.240	44.351	4,819,060
2025-11-27	43.680	47.430	42.860	47.210	46.282	6,809,564
2025-11-26	44.210	44.550	42.450	42.520	41.684	4,576,281
2025-11-25	44.610	45.270	43.890	44.400	43.527	4,971,613
2025-11-24	45.850	46.700	43.510	44.610	43.733	4,316,274
2025-11-21	48.170	48.910	45.010	45.400	44.508	6,500,926
2025-11-20	48.100	54.660	47.060	51.250	50.243	8,666,702
2025-11-19	43.820	52.070	42.100	48.370	47.419	7,643,967
2025-11-18	46.300	46.300	43.230	43.390	42.537	4,640,356
2025-11-17	44.810	47.580	43.850	47.100	46.174	5,819,217
2025-11-14	43.780	46.280	43.210	44.810	43.929	4,410,002
2025-11-13	42.300	44.150	42.060	43.800	42.939	3,317,200
2025-11-12	42.750	42.950	41.710	42.160	41.331	1,543,325
2025-11-11	42.440	43.180	42.100	42.700	41.861	1,579,900
2025-11-10	43.000	43.200	42.030	42.430	41.596	2,451,492
2025-11-07	41.390	44.320	41.360	43.070	42.224	4,222,900
2025-11-06	41.200	41.850	40.840	41.780	40.665	1,200,700
2025-11-05	40.650	41.470	40.380	41.180	40.081	1,142,200
2025-11-04	41.600	41.990	40.400	40.730	39.643	1,400,500
2025-11-03	41.380	42.230	41.030	41.540	40.431	2,643,700
2025-10-31	40.460	43.070	40.350	42.600	41.463	2,637,785
2025-10-30	40.840	41.540	40.580	40.680	39.594	1,497,750
2025-10-29	40.460	40.870	39.920	40.360	39.283	1,125,193
2025-10-28	40.440	41.380	40.180	40.780	39.692	1,072,500
2025-10-27	39.950	40.680	39.620	40.530	39.448	1,274,400

← NewerPage 4 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.