Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.440	16.550	15.690	15.690	15.690	1,605,100
2026-10-21	16.730	16.730	16.210	16.440	16.440	1,391,600
2026-10-20	15.960	16.980	15.900	16.640	16.640	2,912,800
2026-10-19	15.440	16.170	14.840	16.050	16.050	2,864,835
2026-10-16	15.600	15.880	15.400	15.510	15.510	1,118,339
2026-10-15	15.680	15.880	15.280	15.410	15.410	1,277,100
2026-10-14	16.430	16.450	15.820	15.880	15.880	1,189,100
2026-10-13	16.240	16.470	15.650	16.320	16.320	1,963,600
2026-10-12	16.460	16.680	16.120	16.250	16.250	1,529,500
2026-10-09	16.240	16.560	15.870	16.550	16.550	2,348,200
2026-10-08	16.020	16.590	16.010	16.270	16.270	2,114,223
2026-09-30	16.010	16.270	15.900	16.030	16.030	1,821,635
2026-09-29	16.330	16.440	15.810	16.040	16.040	3,247,295
2026-09-28	15.790	17.080	15.780	16.110	16.110	4,281,300
2026-09-24	15.520	16.130	15.420	15.770	15.770	1,538,900
2026-09-23	15.470	15.610	15.390	15.560	15.560	768,000
2026-09-22	15.310	15.560	15.220	15.550	15.550	1,158,700
2026-09-21	15.190	15.380	15.000	15.310	15.310	797,376
2026-09-18	15.130	15.400	15.010	15.110	15.110	937,400
2026-09-17	15.030	15.190	14.830	15.110	15.110	1,035,600
2026-09-16	14.790	15.120	14.570	15.100	15.100	1,039,000
2026-09-15	15.050	15.120	14.660	14.720	14.720	969,600
2026-09-14	14.980	15.350	14.780	15.120	15.120	1,260,600
2026-09-11	15.290	15.440	14.680	14.860	14.860	1,589,723
2026-09-10	15.920	15.990	15.340	15.380	15.380	1,194,805
2026-09-09	16.130	16.130	15.760	15.850	15.850	709,900
2026-09-08	15.890	16.120	15.810	16.080	16.080	734,400
2026-09-07	15.630	15.960	15.630	15.870	15.870	860,620
2026-09-04	15.790	16.090	15.600	15.640	15.640	1,208,600
2026-09-03	16.480	16.500	15.710	15.770	15.770	1,378,600
2026-09-02	16.120	16.210	15.880	16.100	16.100	865,700
2026-09-01	16.290	16.370	16.120	16.190	16.190	1,093,900
2026-08-31	16.090	16.290	15.970	16.280	16.280	1,024,700
2026-08-28	16.250	16.320	15.930	16.190	16.190	1,175,500
2026-08-27	15.880	16.170	15.700	15.990	15.990	1,005,605
2026-08-26	16.000	16.120	15.760	15.880	15.880	878,400
2026-08-25	15.610	16.130	15.610	16.000	16.000	1,203,900
2026-08-24	16.050	16.260	15.650	15.810	15.810	1,095,900
2026-08-21	16.150	16.200	15.700	16.120	16.120	1,068,700
2026-08-20	15.860	16.290	15.860	16.120	16.120	935,900
2026-08-19	16.310	16.490	15.800	15.850	15.850	1,455,200
2026-08-18	16.650	16.690	16.290	16.480	16.480	1,127,200
2026-08-17	16.460	16.790	16.020	16.650	16.650	2,097,871
2026-08-14	15.930	16.200	15.850	16.170	16.170	1,354,088
2026-08-13	16.420	16.570	16.000	16.000	16.000	2,240,070
2026-08-12	16.530	16.640	16.410	16.530	16.530	1,210,917
2026-08-11	16.700	16.700	16.310	16.530	16.530	1,336,300
2026-08-10	16.080	16.730	16.080	16.600	16.600	2,023,670
2026-08-07	16.080	16.180	15.730	16.160	16.160	2,002,828
2026-08-06	15.990	16.320	15.770	16.180	16.180	2,771,405
2026-08-05	15.730	15.940	15.510	15.940	15.940	2,292,814
2026-08-04	15.370	15.800	15.130	15.750	15.750	3,511,666
2026-08-03	14.610	15.090	14.550	15.070	15.070	2,568,342
2026-07-31	14.350	15.180	14.320	14.770	14.770	4,273,208
2026-07-30	15.170	15.540	14.630	14.780	14.780	3,242,290
2026-07-29	15.080	16.000	14.800	15.320	15.320	3,774,300
2026-07-28	14.740	15.360	14.630	15.250	15.250	2,951,703
2026-07-27	14.400	14.850	14.240	14.770	14.770	1,687,047
2026-07-24	14.840	15.000	14.320	14.390	14.390	2,112,200
2026-07-23	15.010	15.100	14.600	14.990	14.990	2,836,404

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-28	0.0750 CNY
2023-05-31	0.1000 CNY
2022-06-24	1.0000 CNY

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