Fujian Yuanli Active Carbon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.780 | 16.010 | 15.610 | 15.710 | 15.710 | 5,337,946 |
| 2026-10-20 | 15.520 | 15.930 | 15.460 | 15.760 | 15.760 | 5,119,000 |
| 2026-10-19 | 15.410 | 15.820 | 15.120 | 15.590 | 15.590 | 6,508,383 |
| 2026-10-16 | 15.700 | 15.800 | 15.330 | 15.450 | 15.450 | 6,054,800 |
| 2026-10-15 | 15.630 | 15.850 | 15.360 | 15.410 | 15.410 | 10,287,510 |
| 2026-10-14 | 16.470 | 16.670 | 16.050 | 16.060 | 16.060 | 6,486,600 |
| 2026-10-13 | 16.220 | 16.630 | 15.950 | 16.450 | 16.450 | 9,724,057 |
| 2026-10-12 | 16.740 | 16.820 | 16.330 | 16.400 | 16.400 | 6,635,416 |
| 2026-10-09 | 16.800 | 16.870 | 16.040 | 16.800 | 16.800 | 11,960,754 |
| 2026-10-08 | 16.960 | 17.430 | 16.720 | 16.940 | 16.940 | 10,416,966 |
| 2026-09-30 | 17.150 | 17.290 | 16.900 | 16.960 | 16.960 | 9,072,000 |
| 2026-09-29 | 17.250 | 17.470 | 17.060 | 17.100 | 17.100 | 9,400,150 |
| 2026-09-28 | 18.500 | 18.530 | 17.160 | 17.260 | 17.260 | 14,282,600 |
| 2026-09-24 | 19.090 | 19.280 | 18.510 | 18.550 | 18.550 | 11,738,300 |
| 2026-09-23 | 18.700 | 19.300 | 18.700 | 19.290 | 19.290 | 17,186,881 |
| 2026-09-22 | 18.750 | 18.910 | 18.560 | 18.690 | 18.690 | 11,151,031 |
| 2026-09-21 | 18.900 | 19.200 | 18.560 | 18.620 | 18.620 | 11,946,479 |
Page 1 of 1 · 17 trading days
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.