Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.800	16.940	16.430	16.550	16.386	6,140,591
2026-01-19	16.600	16.900	16.540	16.820	16.653	6,162,241
2026-01-16	16.670	16.810	16.480	16.610	16.445	6,545,100
2026-01-15	16.300	16.880	16.200	16.710	16.544	10,482,812
2026-01-14	16.410	16.610	16.110	16.310	16.148	10,755,187
2026-01-13	16.360	16.660	16.170	16.400	16.238	11,506,441
2026-01-12	16.030	16.480	16.000	16.350	16.188	11,985,525
2026-01-09	15.960	16.080	15.870	16.020	15.861	9,319,357
2026-01-08	15.800	16.070	15.790	15.970	15.812	6,369,000
2026-01-07	15.900	16.060	15.850	15.880	15.723	6,579,504
2026-01-06	15.830	15.950	15.750	15.890	15.733	6,827,562
2026-01-05	15.550	15.830	15.470	15.790	15.634	6,178,825
2025-12-31	15.530	15.650	15.420	15.500	15.346	5,288,923
2025-12-30	15.670	15.800	15.460	15.530	15.376	9,394,985
2025-12-29	16.590	16.610	15.790	15.830	15.673	12,838,259
2025-12-26	15.890	15.930	15.720	15.770	15.614	5,356,100
2025-12-25	16.010	16.060	15.870	15.890	15.733	3,806,416
2025-12-24	15.860	16.040	15.760	16.000	15.842	6,117,694
2025-12-23	15.440	16.050	15.350	15.850	15.693	10,622,632
2025-12-22	15.520	15.610	15.390	15.440	15.287	4,985,357
2025-12-19	15.270	15.590	15.260	15.510	15.356	4,142,460
2025-12-18	15.200	15.370	15.200	15.300	15.148	3,660,416
2025-12-17	15.100	15.380	15.020	15.320	15.168	4,695,500
2025-12-16	15.500	15.520	15.080	15.140	14.990	6,973,416
2025-12-15	15.400	15.650	15.300	15.560	15.406	4,598,952
2025-12-12	15.680	15.760	15.420	15.480	15.327	6,926,900
2025-12-11	16.150	16.250	15.680	15.740	15.584	9,791,045
2025-12-10	15.790	16.450	15.790	16.230	16.069	14,680,995
2025-12-09	15.600	16.070	15.500	15.920	15.762	9,591,500
2025-12-08	15.780	15.820	15.620	15.670	15.515	6,936,557
2025-12-05	15.150	15.540	14.940	15.470	15.317	5,622,094
2025-12-04	15.490	15.500	15.100	15.130	14.980	6,844,037
2025-12-03	15.510	15.620	15.380	15.520	15.366	5,832,000
2025-12-02	15.530	15.680	15.270	15.510	15.356	6,635,000
2025-12-01	15.600	15.630	15.340	15.580	15.426	9,674,794
2025-11-28	16.000	16.290	15.620	15.720	15.564	14,522,945
2025-11-27	15.520	15.850	15.520	15.590	15.436	7,059,506
2025-11-26	15.820	16.030	15.500	15.530	15.376	8,412,666
2025-11-25	15.750	16.050	15.720	15.820	15.663	6,524,457
2025-11-24	16.030	16.060	15.420	15.760	15.604	11,548,594
2025-11-21	16.820	17.000	15.820	15.880	15.723	18,388,003
2025-11-20	17.220	17.800	17.050	17.130	16.960	12,526,692
2025-11-19	17.550	17.780	17.000	17.210	17.040	14,081,720
2025-11-18	17.580	18.000	17.420	17.630	17.455	28,549,800
2025-11-17	16.880	17.830	16.760	17.400	17.228	21,916,928
2025-11-14	16.820	17.080	16.800	16.880	16.713	9,083,472
2025-11-13	16.590	17.060	16.480	16.950	16.782	9,782,809
2025-11-12	16.780	16.800	16.350	16.610	16.445	8,325,127
2025-11-11	16.730	16.980	16.680	16.760	16.594	6,994,739
2025-11-10	16.980	17.070	16.640	16.710	16.544	7,882,457
2025-11-07	16.680	16.950	16.580	16.770	16.604	7,222,607
2025-11-06	16.450	16.970	16.400	16.700	16.535	9,683,556
2025-11-05	16.070	16.450	16.010	16.390	16.228	6,254,811
2025-11-04	16.430	16.530	16.120	16.190	16.030	6,038,200
2025-11-03	16.540	16.570	16.250	16.540	16.376	6,437,209
2025-10-31	16.410	16.670	16.410	16.550	16.386	7,733,422
2025-10-30	16.610	16.780	16.340	16.450	16.287	7,610,800
2025-10-29	16.500	16.600	16.250	16.590	16.426	5,125,600
2025-10-28	16.450	16.580	16.370	16.450	16.287	4,521,400
2025-10-27	16.540	16.590	16.230	16.520	16.356	8,249,146

← NewerPage 4 of 5 · 243 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.