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
2025-07-25	39.280	39.320	38.670	38.880	37.466	1,882,261
2025-07-24	38.900	39.560	38.680	39.280	37.851	2,251,157
2025-07-23	40.200	40.480	39.010	39.060	37.639	3,963,952
2025-07-22	38.390	41.100	37.900	41.100	39.605	5,537,770
2025-07-21	38.790	38.850	37.870	38.400	37.003	2,896,200
2025-07-18	37.330	38.980	37.330	38.710	37.302	3,625,702
2025-07-17	36.900	37.330	36.740	37.330	35.972	1,390,100
2025-07-16	36.890	37.230	36.700	36.900	35.558	1,645,400
2025-07-15	37.370	37.950	36.440	36.740	35.404	2,752,600
2025-07-14	36.900	38.640	36.600	37.830	36.454	3,131,909
2025-07-11	38.300	38.500	36.650	37.200	35.847	4,918,600
2025-07-10	37.010	40.850	37.010	39.200	37.774	6,698,876
2025-07-09	37.350	37.580	36.660	36.830	35.491	2,158,520
2025-07-08	36.870	38.150	36.780	37.580	36.213	2,442,320
2025-07-07	36.740	37.510	36.650	37.060	35.712	1,959,800
2025-07-04	37.820	38.280	36.660	36.740	35.404	2,938,332
2025-07-03	38.600	39.100	37.610	38.200	36.811	3,856,920
2025-07-02	38.000	42.600	37.410	39.500	38.063	6,460,113
2025-07-01	35.800	37.870	35.670	37.700	36.329	3,872,260
2025-06-30	35.750	35.900	35.400	35.720	34.421	1,358,000
2025-06-27	35.470	35.940	35.430	35.630	34.334	1,130,200
2025-06-26	35.780	35.850	35.270	35.320	34.035	1,356,300
2025-06-25	35.410	35.860	34.980	35.760	34.459	1,597,700
2025-06-24	34.680	35.450	34.300	35.450	34.161	1,306,983
2025-06-23	33.250	34.600	33.090	34.520	33.265	1,339,960
2025-06-20	33.700	34.300	33.400	33.450	32.233	1,027,860
2025-06-19	34.230	34.420	33.300	33.440	32.224	1,316,138
2025-06-18	34.730	35.350	34.100	34.230	32.985	1,337,332
2025-06-17	35.500	35.720	34.470	34.730	33.467	1,392,399
2025-06-16	34.570	35.970	34.550	35.350	34.064	1,532,300
2025-06-13	36.430	36.620	34.600	34.960	33.689	2,693,000
2025-06-12	35.410	35.940	35.240	35.830	34.527	1,561,400
2025-06-11	35.720	36.200	35.500	35.600	34.305	1,862,800
2025-06-10	36.330	36.530	35.080	35.630	34.334	2,878,200
2025-06-09	34.960	37.030	34.960	36.190	34.874	3,695,600
2025-06-06	34.830	35.650	34.200	34.940	33.669	1,638,800
2025-06-05	35.170	35.170	34.120	34.760	33.496	1,391,300
2025-06-04	34.940	35.250	34.680	34.930	33.660	1,506,400
2025-06-03	34.780	35.650	34.470	34.930	33.660	2,003,700
2025-05-30	35.680	36.310	34.300	34.480	33.226	2,461,700
2025-05-29	35.850	36.550	35.300	35.680	34.382	2,648,308
2025-05-28	36.890	37.510	35.500	36.020	34.325	2,627,230
2025-05-27	36.970	37.020	36.200	36.880	35.144	2,476,919
2025-05-26	35.850	37.240	35.850	37.090	35.344	3,791,516
2025-05-23	38.650	39.390	37.910	37.950	36.164	4,177,716
2025-05-22	40.050	40.340	37.910	38.300	36.497	5,057,884
2025-05-21	42.000	44.150	40.300	40.310	38.413	6,386,956
2025-05-20	38.630	46.950	38.620	43.000	40.976	7,785,635
2025-05-19	37.830	39.760	37.050	39.500	37.641	6,461,570
2025-05-16	34.650	40.460	34.350	38.290	36.488	6,498,383
2025-05-15	33.800	34.810	33.450	34.470	32.848	2,548,916
2025-05-14	34.600	35.380	33.590	33.740	32.152	2,099,171
2025-05-13	34.870	34.990	34.020	34.440	32.819	1,836,971
2025-05-12	33.790	35.200	33.790	34.550	32.924	2,887,471
2025-05-09	34.350	34.500	33.260	33.300	31.733	2,318,100
2025-05-08	33.860	34.650	33.430	34.160	32.552	2,876,438
2025-05-07	34.070	34.560	33.200	33.650	32.066	2,998,000
2025-05-06	33.400	34.240	32.960	33.990	32.390	3,497,016
2025-04-30	33.360	33.400	32.350	32.490	30.961	3,189,200
2025-04-29	31.880	33.600	31.480	33.300	31.733	4,749,800

← NewerPage 6 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.