Fujian Yuanli Active Carbon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.310	19.110	17.780	18.000	18.000	19,142,648
2026-07-21	17.960	18.730	16.410	18.630	18.630	28,166,367
2026-07-20	19.350	19.450	17.250	17.640	17.640	28,677,355
2026-07-17	20.520	20.780	18.510	18.970	18.970	29,066,920
2026-07-16	21.060	21.840	20.220	20.490	20.490	18,527,684
2026-07-15	21.900	22.220	20.830	21.260	21.260	16,892,076
2026-07-14	21.020	22.290	20.690	22.090	22.090	21,426,119
2026-07-13	22.840	23.140	20.950	21.050	21.050	26,684,961
2026-07-10	25.020	25.770	23.240	23.240	23.240	30,485,727
2026-07-09	24.900	26.190	23.240	24.880	24.880	32,274,889
2026-07-08	26.450	26.450	24.500	24.590	24.490	28,085,256
2026-07-07	28.110	28.500	26.000	26.260	26.153	30,908,256
2026-07-06	30.110	30.500	27.800	28.270	28.155	29,451,514
2026-07-03	31.600	32.180	29.260	29.860	29.739	37,826,912
2026-07-02	29.390	33.900	28.750	32.100	31.970	55,653,088
2026-07-01	29.470	32.100	27.930	31.510	31.382	57,879,752
2026-06-30	29.210	29.280	27.850	29.220	29.101	41,012,293
2026-06-29	31.950	32.770	28.010	28.990	28.872	49,417,543
2026-06-26	32.990	33.100	30.710	30.710	30.585	38,063,919
2026-06-25	33.510	35.720	33.030	33.280	33.145	55,950,257
2026-06-24	28.660	32.130	27.700	31.850	31.721	51,212,361
2026-06-23	28.300	30.240	28.000	29.080	28.962	42,443,723
2026-06-22	29.100	30.160	27.930	29.050	28.932	51,379,211
2026-06-18	27.880	30.200	27.500	28.660	28.543	56,381,360
2026-06-17	25.810	28.750	25.680	27.970	27.856	59,454,166
2026-06-16	25.630	26.730	25.500	26.270	26.163	44,790,178
2026-06-15	23.710	26.080	23.600	25.880	25.775	46,498,132
2026-06-12	25.360	25.760	23.000	23.280	23.185	49,332,678
2026-06-11	24.820	26.150	24.140	24.900	24.799	39,967,129
2026-06-10	24.520	27.580	24.520	25.250	25.147	52,919,220
2026-06-09	23.900	25.280	22.850	24.510	24.410	43,826,511
2026-06-08	24.080	24.960	23.070	23.370	23.275	53,368,473
2026-06-05	26.840	27.490	25.510	25.930	25.825	63,751,039
2026-06-04	26.490	28.490	25.900	28.260	28.145	74,204,634
2026-06-03	26.100	27.790	25.130	26.480	26.372	61,219,982
2026-06-02	26.500	28.400	25.680	26.920	26.811	63,365,205
2026-06-01	27.090	29.500	27.090	27.390	27.279	68,420,085
2026-05-29	27.400	28.920	25.410	27.050	26.940	84,930,597
2026-05-28	24.390	27.680	24.240	26.380	26.273	66,458,261
2026-05-27	21.670	24.030	21.670	23.600	23.504	57,040,295
2026-05-26	22.370	22.480	20.320	21.660	21.572	48,473,013
2026-05-25	25.080	25.870	22.000	22.450	22.359	62,532,051
2026-05-22	19.670	22.920	19.510	22.920	22.827	61,451,898
2026-05-21	20.130	20.380	19.020	19.100	19.022	39,526,252
2026-05-20	17.700	21.200	17.600	20.320	20.237	64,291,250
2026-05-19	18.000	18.240	17.510	17.760	17.688	9,000,140
2026-05-18	17.760	18.020	17.520	17.900	17.827	7,752,500
2026-05-15	18.010	18.420	17.720	17.890	17.817	13,458,875
2026-05-14	17.950	18.170	17.340	17.900	17.827	16,604,647
2026-05-13	17.710	18.320	17.500	17.890	17.817	11,969,443
2026-05-12	18.500	18.500	17.770	17.810	17.738	14,544,515
2026-05-11	18.000	18.790	17.950	18.480	18.405	20,413,216
2026-05-08	18.060	18.500	17.850	17.970	17.897	14,036,012
2026-05-07	18.000	18.490	17.880	18.250	18.176	13,407,631
2026-05-06	17.890	18.130	17.750	18.000	17.927	13,262,857
2026-04-30	18.260	18.710	17.820	17.820	17.748	14,645,501
2026-04-29	17.580	18.450	17.440	18.250	18.176	19,439,500
2026-04-28	17.710	18.280	17.620	17.770	17.698	14,943,575
2026-04-27	17.600	18.080	16.920	17.810	17.738	16,925,280
2026-04-24	17.410	18.280	17.280	17.830	17.758	19,912,117

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1000 CNY
2026-01-26	0.1000 CNY
2025-07-11	0.1300 CNY
2025-01-22	0.1000 CNY
2024-06-28	0.1000 CNY
2023-07-10	0.0500 CNY
2022-07-07	0.1006 CNY
2021-06-16	0.1000 CNY
2020-04-02	0.0500 CNY
2019-07-05	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.