Fujian Yuanxiang New Materials Co. Ltd. A historical data

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

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
2026-09-21	33.800	34.000	33.110	33.700	33.700	3,066,600
2026-09-18	34.580	35.250	33.850	34.210	34.210	3,629,800
2026-09-17	34.360	35.270	33.420	35.250	35.250	3,937,566
2026-09-16	32.750	38.360	32.650	36.360	36.360	3,360,338
2026-09-15	33.400	33.400	31.900	31.970	31.970	512,743
2026-09-14	32.100	33.470	31.500	33.230	33.230	694,143
2026-09-11	33.030	33.230	31.500	32.060	32.060	554,062
2026-09-10	33.140	33.350	32.620	33.030	33.030	541,500
2026-09-09	33.660	34.000	33.020	33.430	33.130	703,715
2026-09-08	33.520	33.670	33.200	33.550	33.249	418,700
2026-09-07	33.210	33.720	33.010	33.420	33.120	456,700
2026-09-04	33.830	34.170	33.010	33.230	32.932	782,100
2026-09-03	34.180	34.460	33.780	33.800	33.497	546,300
2026-09-02	34.350	34.350	33.720	34.120	33.814	716,900
2026-09-01	33.190	35.050	33.020	34.530	34.220	1,524,550
2026-08-31	33.440	33.440	32.230	33.190	32.892	1,001,292
2026-08-28	32.740	34.260	32.740	33.820	33.517	1,201,751
2026-08-27	32.970	33.050	32.230	32.720	32.426	608,700
2026-08-26	32.650	32.760	32.080	32.670	32.377	539,900
2026-08-25	31.840	32.780	31.500	32.560	32.268	604,530
2026-08-24	32.540	32.540	31.300	31.830	31.544	669,400
2026-08-21	32.200	32.360	31.450	32.230	31.941	445,900
2026-08-20	31.630	32.470	31.630	32.230	31.941	614,512
2026-08-19	32.280	32.540	31.380	31.620	31.336	893,177
2026-08-18	32.160	32.950	32.090	32.950	32.654	1,140,340
2026-08-17	31.120	32.650	31.030	32.420	32.129	1,233,383
2026-08-14	31.070	31.390	30.810	31.190	30.910	490,986
2026-08-13	31.650	31.880	31.000	31.060	30.781	576,500
2026-08-12	30.830	31.900	30.060	31.610	31.326	497,600
2026-08-11	31.510	31.690	30.730	31.360	31.079	669,149
2026-08-10	30.740	31.540	29.590	31.390	31.108	1,004,999
2026-08-07	30.580	30.650	29.890	30.620	30.345	598,385
2026-08-06	30.400	30.780	30.000	30.580	30.306	642,948
2026-08-05	30.170	30.720	29.510	30.280	30.008	899,600
2026-08-04	29.580	30.330	29.400	29.990	29.721	958,000
2026-08-03	28.270	29.550	28.140	29.400	29.136	969,006
2026-07-31	27.760	28.840	27.000	28.270	28.016	706,479
2026-07-30	28.110	28.650	27.400	27.780	27.531	738,406
2026-07-29	27.670	28.280	27.600	28.110	27.858	609,500
2026-07-28	27.590	28.200	27.150	27.570	27.323	775,500
2026-07-27	26.980	27.700	26.410	27.510	27.263	926,695
2026-07-24	27.930	27.930	26.500	26.630	26.391	622,631
2026-07-23	26.920	27.740	26.650	27.690	27.442	588,339

Page 1 of 17 · 1,009 trading daysOlder →

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.