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
2024-10-30	26.900	27.320	26.260	26.600	25.075	1,342,400
2024-10-29	27.700	27.880	26.770	26.850	25.310	1,635,500
2024-10-28	27.220	27.840	27.220	27.710	26.121	1,457,800
2024-10-25	26.810	27.690	26.810	27.300	25.734	1,570,333
2024-10-24	26.390	26.920	26.330	26.790	25.254	1,420,300
2024-10-23	27.300	27.570	26.600	26.620	25.093	2,061,500
2024-10-22	26.440	26.800	26.270	26.780	25.244	1,648,800
2024-10-21	26.340	26.680	26.100	26.480	24.961	2,278,384
2024-10-18	25.600	26.470	25.250	26.120	24.622	2,109,935
2024-10-17	25.880	26.300	25.610	25.890	24.122	1,482,205
2024-10-16	25.880	26.400	25.660	25.880	24.113	1,589,511
2024-10-15	27.050	27.300	26.280	26.360	24.560	2,976,811
2024-10-14	27.220	28.000	26.020	27.970	26.060	4,254,417
2024-10-11	25.800	28.820	25.120	27.600	25.716	4,622,195
2024-10-10	24.980	26.750	24.980	25.730	23.973	2,585,684
2024-10-09	27.240	27.760	24.620	24.660	22.976	3,407,300
2024-10-08	30.820	31.300	26.670	28.530	26.582	5,232,171
2024-09-30	24.130	27.160	23.640	26.500	24.691	4,460,486
2024-09-27	22.470	23.930	22.310	23.450	21.849	2,578,784
2024-09-26	21.610	22.300	21.510	22.300	20.778	1,233,900
2024-09-25	21.770	22.080	21.550	21.630	20.153	1,665,300
2024-09-24	21.200	21.570	20.930	21.570	20.097	1,145,800
2024-09-23	21.090	21.210	20.710	20.970	19.538	632,500
2024-09-20	21.360	21.380	20.830	21.090	19.650	885,674
2024-09-19	20.850	21.230	20.300	21.070	19.632	1,110,214
2024-09-18	21.490	21.490	20.210	20.550	19.147	1,121,300
2024-09-13	21.990	21.990	20.590	21.240	19.790	1,655,511
2024-09-12	21.610	21.730	21.290	21.550	20.079	710,200
2024-09-11	21.450	21.770	21.320	21.490	20.023	667,088
2024-09-10	21.380	21.710	21.230	21.600	20.125	707,800
2024-09-09	21.450	21.810	21.250	21.380	19.920	596,400
2024-09-06	21.980	22.000	21.420	21.460	19.995	882,500
2024-09-05	21.900	22.040	21.700	22.020	20.517	854,311
2024-09-04	21.770	21.950	21.590	21.880	20.386	900,022
2024-09-03	21.620	22.040	21.590	21.990	20.489	1,194,000
2024-09-02	21.870	22.100	21.620	21.660	20.181	1,273,300
2024-08-30	21.590	22.260	21.560	21.840	20.349	2,087,384
2024-08-29	21.380	21.950	21.290	21.750	20.265	1,907,412
2024-08-28	21.380	22.050	21.300	21.480	20.014	2,527,211
2024-08-27	20.940	22.310	20.650	21.560	20.088	3,016,601
2024-08-26	20.590	21.130	20.540	20.940	19.510	914,650
2024-08-23	20.970	20.980	20.350	20.590	19.184	696,100
2024-08-22	21.480	21.580	20.920	20.970	19.538	713,300
2024-08-21	21.410	21.690	20.990	21.490	20.023	764,400
2024-08-20	21.790	22.100	21.270	21.400	19.939	1,012,800
2024-08-19	22.450	22.660	21.700	21.730	20.246	1,462,232
2024-08-16	22.470	22.470	21.980	22.180	20.666	1,060,300
2024-08-15	22.150	22.460	21.860	22.260	20.740	865,600
2024-08-14	22.250	22.500	22.030	22.200	20.684	681,384
2024-08-13	21.960	22.300	21.610	22.280	20.759	871,911
2024-08-12	21.970	22.240	21.660	21.960	20.461	649,821
2024-08-09	22.560	22.690	21.950	21.960	20.461	959,500
2024-08-08	22.380	22.390	21.800	22.340	20.815	964,740
2024-08-07	22.300	22.560	22.060	22.400	20.871	1,006,014
2024-08-06	22.070	22.340	21.900	22.200	20.684	1,263,578
2024-08-05	22.600	22.950	21.680	21.760	20.274	1,844,900
2024-08-02	23.100	23.300	22.610	22.710	21.160	1,631,900
2024-08-01	23.360	23.590	23.210	23.350	21.756	1,632,011
2024-07-31	22.800	23.460	22.620	23.360	21.765	2,184,321
2024-07-30	22.880	23.020	22.520	22.930	21.365	1,277,525

← NewerPage 9 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.