Fujian Yuanxiang New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 30.170 | 30.540 | 29.720 | 29.760 | 29.760 | 636,800 |
| 2026-10-21 | 31.000 | 31.440 | 30.080 | 30.140 | 30.140 | 576,000 |
| 2026-10-20 | 31.000 | 31.090 | 29.920 | 30.880 | 30.880 | 737,400 |
| 2026-10-19 | 31.000 | 31.180 | 29.280 | 30.150 | 30.150 | 957,900 |
| 2026-10-16 | 31.000 | 31.640 | 30.530 | 30.990 | 30.990 | 1,057,700 |
| 2026-10-15 | 31.110 | 31.390 | 30.240 | 30.260 | 30.260 | 1,004,100 |
| 2026-10-14 | 32.890 | 33.220 | 31.510 | 31.510 | 31.510 | 791,700 |
| 2026-10-13 | 32.470 | 33.190 | 31.260 | 32.890 | 32.890 | 957,297 |
| 2026-10-12 | 33.200 | 33.200 | 32.150 | 32.300 | 32.300 | 892,006 |
| 2026-10-09 | 33.390 | 33.620 | 32.180 | 33.260 | 33.260 | 1,172,791 |
| 2026-10-08 | 33.090 | 33.760 | 32.560 | 33.420 | 33.420 | 1,052,500 |
| 2026-09-30 | 32.730 | 33.310 | 32.730 | 32.940 | 32.940 | 821,000 |
| 2026-09-29 | 32.120 | 33.000 | 32.010 | 32.730 | 32.730 | 1,066,700 |
| 2026-09-28 | 32.740 | 32.830 | 31.960 | 32.120 | 32.120 | 1,204,655 |
| 2026-09-24 | 33.700 | 34.050 | 32.530 | 32.730 | 32.730 | 1,884,902 |
| 2026-09-23 | 34.570 | 34.590 | 33.660 | 34.000 | 34.000 | 2,851,379 |
| 2026-09-22 | 33.740 | 35.490 | 33.440 | 35.220 | 35.220 | 4,609,901 |
Page 1 of 1 · 17 trading days
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.