Fujian Yuanli Active Carbon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.700	15.780	15.120	15.180	15.180	5,392,702
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
2026-09-18	18.690	19.010	18.600	18.790	18.790	11,879,767
2026-09-17	18.820	19.030	18.360	18.430	18.430	11,243,405
2026-09-16	18.400	19.100	18.320	18.900	18.900	11,805,431
2026-09-15	18.240	18.760	18.220	18.440	18.440	10,443,000
2026-09-14	17.890	18.500	17.530	18.340	18.340	11,729,450
2026-09-11	18.120	18.420	17.320	18.020	18.020	17,199,686
2026-09-10	18.280	18.660	18.090	18.350	18.350	9,730,288
2026-09-09	18.220	18.640	18.020	18.470	18.470	13,459,400
2026-09-08	18.980	19.180	18.200	18.220	18.220	15,097,500
2026-09-07	18.390	18.850	18.090	18.830	18.830	14,951,837
2026-09-04	18.640	19.460	18.040	18.150	18.150	26,366,203
2026-09-03	17.950	18.220	17.750	17.950	17.950	9,612,757
2026-09-02	18.260	18.370	17.720	17.950	17.950	11,742,474
2026-09-01	19.500	19.830	18.160	18.440	18.440	15,953,567
2026-08-31	18.600	19.050	18.380	18.980	18.980	13,700,574
2026-08-28	19.510	20.010	19.350	19.400	19.400	13,034,500
2026-08-27	19.000	19.700	18.780	19.630	19.630	11,450,200
2026-08-26	18.900	19.140	18.570	18.900	18.900	8,008,100
2026-08-25	18.810	18.970	18.150	18.750	18.750	11,103,300
2026-08-24	19.780	19.840	18.610	19.020	19.020	12,524,366
2026-08-21	19.230	20.050	18.750	19.830	19.830	12,336,340
2026-08-20	19.560	19.660	19.090	19.340	19.340	10,948,973
2026-08-19	20.190	20.400	19.130	19.220	19.220	17,866,859
2026-08-18	20.870	21.260	20.360	20.660	20.660	16,391,629
2026-08-17	20.840	21.400	20.210	21.150	21.150	19,598,207
2026-08-14	20.300	20.990	19.930	20.730	20.730	16,660,186
2026-08-13	20.200	21.380	20.150	20.180	20.180	29,874,539
2026-08-12	19.720	20.460	19.450	20.120	20.120	21,936,893
2026-08-11	19.300	20.350	19.220	19.850	19.850	27,638,664
2026-08-10	19.290	19.600	18.710	19.600	19.600	20,590,557
2026-08-07	19.000	19.390	18.570	19.280	19.280	18,679,332
2026-08-06	18.920	19.360	18.570	19.150	19.150	15,826,434
2026-08-05	18.200	19.240	18.030	18.990	18.990	20,966,568
2026-08-04	17.190	18.590	17.100	18.150	18.150	22,953,025
2026-08-03	17.000	17.160	16.710	17.040	17.040	13,497,186
2026-07-31	18.270	18.300	17.010	17.050	17.050	21,508,156
2026-07-30	17.650	17.960	16.770	17.030	17.030	18,721,100
2026-07-29	17.700	17.990	17.140	17.760	17.760	18,299,016
2026-07-28	18.190	18.400	17.660	17.830	17.830	15,191,621
2026-07-27	18.070	18.490	17.330	18.480	18.480	19,408,707
2026-07-24	17.850	18.950	17.710	18.060	18.060	19,128,947
2026-07-23	18.000	18.880	17.900	18.150	18.150	14,400,935

Page 1 of 21 · 1,218 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.