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
2025-01-23	27.000	27.230	26.500	26.770	25.510	1,186,072
2025-01-22	26.690	26.920	25.900	26.440	25.195	1,129,600
2025-01-21	26.810	26.950	26.060	26.440	25.195	1,364,712
2025-01-20	25.200	26.050	25.200	26.010	24.786	995,222
2025-01-17	25.050	25.300	24.810	25.240	24.052	552,924
2025-01-16	25.270	25.540	24.990	25.150	23.966	854,700
2025-01-15	25.200	25.970	25.050	25.220	24.033	1,083,492
2025-01-14	24.010	25.150	24.010	25.150	23.966	1,054,100
2025-01-13	23.780	24.250	22.920	23.960	22.832	878,400
2025-01-10	24.640	25.010	23.860	23.880	22.756	966,600
2025-01-09	24.500	24.800	24.200	24.520	23.366	593,100
2025-01-08	24.550	24.800	23.700	24.510	23.356	971,900
2025-01-07	23.680	24.710	23.680	24.650	23.490	1,176,500
2025-01-06	23.660	24.210	22.700	23.740	22.623	1,040,100
2025-01-03	25.060	25.280	23.600	23.630	22.518	1,358,200
2025-01-02	25.720	26.190	24.450	25.060	23.880	1,061,513
2024-12-31	26.350	26.480	25.710	25.730	24.519	839,072
2024-12-30	26.520	26.640	25.720	26.250	25.014	1,117,000
2024-12-27	26.900	27.260	26.650	26.750	25.491	945,911
2024-12-26	26.390	26.960	26.280	26.640	25.386	991,100
2024-12-25	26.890	27.340	25.800	26.260	25.024	1,143,724
2024-12-24	27.030	27.450	26.320	27.120	25.843	1,196,618
2024-12-23	28.400	28.660	26.690	26.720	25.462	1,508,071
2024-12-20	27.690	28.850	27.660	28.410	27.073	1,440,400
2024-12-19	27.560	27.930	27.100	27.660	26.358	1,026,000
2024-12-18	27.630	28.100	26.800	27.730	26.425	1,289,600
2024-12-17	29.370	29.740	27.470	27.570	26.272	2,019,500
2024-12-16	29.670	29.850	29.300	29.530	28.140	1,196,035
2024-12-13	29.750	29.850	29.320	29.430	28.045	1,496,677
2024-12-12	29.570	29.780	29.410	29.750	28.350	1,663,149
2024-12-11	29.640	29.880	29.200	29.570	28.178	2,611,926
2024-12-10	31.000	31.480	29.780	29.950	28.540	2,906,126
2024-12-09	29.910	30.610	29.530	30.390	28.960	2,679,172
2024-12-06	29.760	30.100	29.220	29.610	28.216	2,417,672
2024-12-05	29.780	30.140	29.410	29.900	28.493	2,600,782
2024-12-04	30.410	31.260	29.610	30.020	28.607	5,291,574
2024-12-03	35.780	36.980	31.780	31.780	30.284	9,478,047
2024-12-02	28.660	34.380	28.200	34.380	32.762	5,735,012
2024-11-29	29.200	29.800	28.050	28.650	27.301	2,773,332
2024-11-28	26.840	29.310	26.510	28.790	27.435	3,733,484
2024-11-27	26.430	26.710	25.320	26.690	25.434	945,500
2024-11-26	26.900	27.160	26.300	26.420	25.176	602,484
2024-11-25	26.240	27.110	26.210	26.900	25.634	924,800
2024-11-22	27.530	27.750	26.020	26.140	24.910	1,076,500
2024-11-21	27.650	28.030	27.420	27.810	26.215	926,400
2024-11-20	27.000	27.660	26.790	27.650	26.064	948,811
2024-11-19	26.070	27.000	26.010	27.000	25.452	825,500
2024-11-18	26.980	27.350	25.830	26.200	24.697	1,221,441
2024-11-15	27.370	27.800	26.890	26.990	25.442	940,518
2024-11-14	28.210	28.400	27.300	27.340	25.772	1,126,001
2024-11-13	28.070	28.440	27.450	28.210	26.592	1,194,757
2024-11-12	28.260	28.780	27.820	28.210	26.592	1,821,187
2024-11-11	27.600	28.140	27.110	28.120	26.507	1,475,400
2024-11-08	27.900	27.900	27.250	27.450	25.876	1,511,143
2024-11-07	27.180	27.550	26.960	27.530	25.951	1,413,400
2024-11-06	27.090	27.450	26.890	27.000	25.452	1,538,696
2024-11-05	26.830	27.270	26.400	27.130	25.574	1,393,100
2024-11-04	25.630	26.650	25.600	26.610	25.084	1,021,400
2024-11-01	27.040	27.580	25.830	25.880	24.396	1,833,401
2024-10-31	26.590	27.270	26.500	27.060	25.508	1,146,033

← NewerPage 8 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.