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
2025-10-27	39.950	40.680	39.620	40.530	39.448	1,274,400
2025-10-24	39.480	39.960	39.060	39.810	38.747	944,100
2025-10-23	39.200	39.530	38.330	39.450	38.397	863,405
2025-10-22	39.260	39.280	38.810	39.130	38.086	642,300
2025-10-21	39.290	39.470	38.550	39.180	38.134	1,096,548
2025-10-20	37.430	39.410	37.410	39.300	38.251	1,844,797
2025-10-17	37.770	38.190	37.070	37.070	36.081	955,902
2025-10-16	38.980	38.990	37.850	38.000	36.986	856,631
2025-10-15	38.690	39.330	38.450	38.870	37.833	845,715
2025-10-14	39.710	39.930	38.500	38.850	37.813	800,000
2025-10-13	38.620	39.670	37.570	39.500	38.446	1,088,515
2025-10-10	39.420	39.940	39.100	39.700	38.640	913,203
2025-10-09	39.480	39.790	38.500	39.510	38.455	1,170,300
2025-09-30	38.890	39.480	38.890	39.100	38.056	536,200
2025-09-29	38.390	39.310	38.180	38.890	37.852	981,895
2025-09-26	37.880	38.840	37.500	38.140	37.122	782,668
2025-09-25	38.910	39.390	38.050	38.090	37.073	964,400
2025-09-24	38.120	39.000	37.900	38.700	37.667	857,797
2025-09-23	39.280	39.750	37.020	38.280	37.258	1,839,804
2025-09-22	39.370	39.880	39.130	39.560	38.504	800,800
2025-09-19	40.040	40.190	38.880	39.370	38.319	1,221,115
2025-09-18	41.560	41.940	39.720	40.110	39.039	2,680,521
2025-09-17	40.560	42.520	40.360	41.950	40.830	2,702,421
2025-09-16	40.110	40.890	39.780	40.560	39.477	1,200,767
2025-09-15	40.480	40.970	40.270	40.330	39.254	744,497
2025-09-12	40.300	40.970	40.060	40.760	39.672	1,203,117
2025-09-11	40.050	40.370	39.340	40.280	39.205	1,014,469
2025-09-10	40.490	40.700	39.900	40.230	38.767	776,604
2025-09-09	40.800	41.490	40.100	40.520	39.046	1,436,000
2025-09-08	40.380	40.840	40.000	40.800	39.316	1,104,897
2025-09-05	39.300	40.630	38.880	40.400	38.931	1,395,291
2025-09-04	38.700	39.910	38.530	39.300	37.871	1,379,650
2025-09-03	39.290	39.690	38.580	38.660	37.254	1,154,292
2025-09-02	39.800	39.970	38.300	39.200	37.774	1,679,915
2025-09-01	40.420	40.730	39.830	40.000	38.545	1,399,404
2025-08-29	40.700	41.070	39.970	40.620	39.143	1,481,361
2025-08-28	39.350	40.250	38.330	40.080	38.622	1,800,924
2025-08-27	41.520	41.980	39.350	39.350	37.919	2,584,134
2025-08-26	41.630	42.220	41.510	41.600	40.087	1,281,900
2025-08-25	42.080	42.250	41.210	41.860	40.338	1,790,600
2025-08-22	42.660	42.660	42.030	42.070	40.540	1,387,900
2025-08-21	42.300	42.890	42.070	42.450	40.906	1,564,299
2025-08-20	42.690	42.690	41.860	42.260	40.723	1,439,750
2025-08-19	42.360	42.960	41.520	42.860	41.301	2,625,940
2025-08-18	42.310	42.400	41.710	42.190	40.656	2,087,500
2025-08-15	41.000	42.370	41.000	41.940	40.415	1,867,489
2025-08-14	42.480	42.750	41.000	41.110	39.615	2,606,618
2025-08-13	43.160	43.310	42.010	42.480	40.935	3,006,847
2025-08-12	44.150	44.150	42.500	43.280	41.706	3,793,018
2025-08-11	42.980	46.100	42.400	44.780	43.151	4,811,454
2025-08-08	41.030	42.810	41.030	42.810	41.253	3,943,632
2025-08-07	41.190	43.150	40.900	41.230	39.731	4,144,028
2025-08-06	40.900	41.460	40.240	41.160	39.663	2,644,721
2025-08-05	40.490	40.630	39.870	40.350	38.883	1,962,481
2025-08-04	39.650	40.580	38.900	40.560	39.085	2,472,650
2025-08-01	38.500	39.960	38.500	39.760	38.314	2,267,833
2025-07-31	39.500	39.800	38.390	38.580	37.177	1,960,549
2025-07-30	40.400	40.400	39.290	39.610	38.169	2,014,458
2025-07-29	40.090	40.830	39.310	40.280	38.815	2,576,600
2025-07-28	38.940	40.090	38.710	40.090	38.632	2,803,546

← NewerPage 5 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.