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
2025-04-28	31.360	31.390	30.300	31.220	29.750	1,461,630
2025-04-25	31.550	31.670	30.570	31.270	29.798	1,937,264
2025-04-24	31.640	32.280	31.020	31.560	30.074	2,358,564
2025-04-23	31.480	31.700	30.960	31.640	30.151	2,230,300
2025-04-22	30.910	31.770	30.700	30.950	29.493	1,925,229
2025-04-21	30.210	31.000	30.210	30.740	29.293	1,635,915
2025-04-18	31.320	31.690	30.180	30.400	28.969	2,667,515
2025-04-17	30.310	32.000	30.080	31.700	30.208	3,694,500
2025-04-16	30.680	31.780	30.080	30.480	29.045	3,691,700
2025-04-15	30.000	31.990	30.000	31.240	29.770	4,099,785
2025-04-14	29.240	30.120	29.200	29.630	28.235	2,107,400
2025-04-11	28.180	29.840	28.180	29.070	27.702	2,439,900
2025-04-10	28.500	29.960	27.950	28.680	27.330	2,824,399
2025-04-09	27.100	28.300	24.240	27.870	26.558	3,051,499
2025-04-08	27.910	29.390	26.800	27.980	26.663	3,312,000
2025-04-07	30.500	31.040	26.800	27.620	26.320	4,174,265
2025-04-03	32.600	33.990	32.000	33.140	31.580	5,160,615
2025-04-02	31.880	33.440	31.520	33.230	31.666	5,345,576
2025-04-01	30.530	34.650	30.530	32.040	30.532	3,914,200
2025-03-31	30.050	30.420	29.360	30.210	28.788	1,845,100
2025-03-28	31.210	31.780	30.370	30.540	29.103	2,524,500
2025-03-27	31.060	32.300	30.920	31.200	29.731	3,213,500
2025-03-26	29.280	31.300	29.280	30.810	29.360	2,492,100
2025-03-25	29.500	29.780	28.650	29.540	28.150	1,904,400
2025-03-24	30.960	31.140	28.500	29.470	28.083	2,579,759
2025-03-21	32.160	32.160	30.200	30.980	29.522	2,461,956
2025-03-20	31.890	32.360	31.510	31.920	30.418	2,675,348
2025-03-19	31.830	33.030	31.400	31.790	30.294	4,078,158
2025-03-18	30.800	32.210	30.570	32.020	30.513	4,874,404
2025-03-17	30.310	30.710	30.000	30.710	29.265	1,776,800
2025-03-14	30.060	30.280	29.510	30.240	28.817	1,696,200
2025-03-13	30.440	30.650	29.590	29.980	28.569	1,966,500
2025-03-12	30.390	30.630	30.220	30.380	28.950	1,386,654
2025-03-11	29.730	30.470	29.730	30.430	28.998	1,434,100
2025-03-10	30.520	30.620	29.960	30.210	28.788	1,580,412
2025-03-07	30.330	30.640	30.040	30.310	28.883	1,941,200
2025-03-06	30.190	30.440	29.910	30.380	28.950	2,296,198
2025-03-05	29.660	30.130	29.340	30.030	28.617	1,958,600
2025-03-04	29.130	29.910	29.080	29.870	28.464	1,825,473
2025-03-03	29.600	29.970	29.160	29.380	27.997	1,962,400
2025-02-28	30.240	30.300	29.210	29.240	27.864	2,321,188
2025-02-27	31.220	31.300	29.580	30.240	28.817	4,232,094
2025-02-26	30.740	31.750	30.740	31.220	29.750	3,842,867
2025-02-25	31.290	31.590	30.630	31.030	29.569	5,026,997
2025-02-24	31.870	33.130	31.000	32.360	30.837	7,094,196
2025-02-21	34.060	36.530	33.770	34.190	32.581	12,585,271
2025-02-20	30.430	33.530	28.730	33.530	31.952	8,687,089
2025-02-19	26.720	28.720	26.720	27.940	26.625	1,775,129
2025-02-18	27.580	27.660	26.680	26.860	25.596	753,700
2025-02-17	27.010	27.750	27.010	27.550	26.253	763,200
2025-02-14	27.060	27.560	27.010	27.130	25.853	710,094
2025-02-13	27.620	27.800	27.100	27.100	25.824	890,128
2025-02-12	27.630	27.920	27.460	27.610	26.310	768,400
2025-02-11	27.830	27.860	27.380	27.620	26.320	655,100
2025-02-10	27.480	27.750	27.330	27.750	26.444	816,700
2025-02-07	27.450	27.930	27.240	27.510	26.215	1,145,800
2025-02-06	27.460	27.480	27.120	27.470	26.177	1,015,700
2025-02-05	27.540	27.540	27.000	27.280	25.996	886,579
2025-01-27	26.980	27.590	26.980	27.200	25.920	1,094,800
2025-01-24	26.580	27.030	26.480	26.940	25.672	797,900

← NewerPage 7 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.