Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.090	14.490	13.720	13.800	13.800	9,557,548
2024-07-26	15.600	16.900	15.000	15.200	15.200	12,451,599
2024-07-25	12.080	14.590	12.040	14.590	14.590	4,588,972
2024-07-24	12.020	12.270	11.770	12.160	12.160	1,244,400
2024-07-23	12.080	12.370	11.970	12.150	12.150	1,097,300
2024-07-22	11.990	12.210	11.920	12.080	12.080	480,366
2024-07-19	11.780	12.090	11.700	11.970	11.970	528,600
2024-07-18	12.010	12.100	11.510	11.830	11.830	666,700
2024-07-17	12.120	12.120	11.840	11.900	11.900	624,800
2024-07-16	12.090	12.210	11.960	12.040	12.040	658,098
2024-07-15	12.510	12.620	12.150	12.180	12.180	824,300
2024-07-12	12.830	12.930	12.580	12.590	12.590	793,800
2024-07-11	12.360	12.860	12.310	12.830	12.830	1,217,400
2024-07-10	12.200	12.410	12.090	12.140	12.140	504,565
2024-07-09	11.970	12.300	11.660	12.270	12.270	718,100
2024-07-08	12.360	12.550	11.960	12.000	12.000	615,880
2024-07-05	12.440	12.500	12.100	12.420	12.420	651,600
2024-07-04	12.980	12.980	12.240	12.310	12.310	829,188
2024-07-03	13.000	13.080	12.800	12.890	12.890	469,296
2024-07-02	12.720	13.150	12.720	13.030	13.030	501,329
2024-07-01	12.940	13.140	12.600	12.980	12.980	977,600
2024-06-28	12.850	13.340	12.720	12.990	12.990	925,429
2024-06-27	13.120	13.240	12.860	12.920	12.845	712,500
2024-06-26	12.570	13.140	12.460	13.110	13.034	1,131,600
2024-06-25	12.400	12.790	12.400	12.610	12.537	754,707
2024-06-24	13.230	13.330	12.540	12.580	12.507	1,388,000
2024-06-21	13.600	13.630	13.360	13.370	13.292	794,300
2024-06-20	13.980	14.210	13.650	13.670	13.591	1,061,200
2024-06-19	13.980	14.120	13.730	13.980	13.899	1,353,300
2024-06-18	13.300	13.960	13.300	13.930	13.849	1,556,791
2024-06-17	13.650	13.650	13.330	13.380	13.302	958,224
2024-06-14	13.710	13.730	13.470	13.630	13.551	759,484
2024-06-13	13.840	13.930	13.630	13.710	13.630	1,017,900
2024-06-12	13.570	13.890	13.400	13.840	13.760	893,743
2024-06-11	13.430	13.670	12.990	13.600	13.521	1,245,075
2024-06-07	13.090	13.550	13.050	13.430	13.352	1,781,100
2024-06-06	13.620	14.020	12.730	12.910	12.835	2,045,294
2024-06-05	14.000	14.040	13.700	13.720	13.640	1,104,829
2024-06-04	14.300	14.300	13.740	14.010	13.929	1,529,200
2024-06-03	15.090	15.120	14.250	14.380	14.297	2,185,212
2024-05-31	14.650	15.190	14.510	15.090	15.002	2,338,241
2024-05-30	14.850	15.210	14.570	14.630	14.545	2,479,654
2024-05-29	14.860	15.430	14.530	14.800	14.714	2,942,769
2024-05-28	15.400	15.440	14.510	14.700	14.615	4,185,302
2024-05-27	16.500	16.610	15.420	15.680	15.589	5,593,584
2024-05-24	15.600	17.820	15.300	17.140	17.041	7,395,328
2024-05-23	15.640	16.660	15.340	15.800	15.708	3,299,404
2024-05-22	15.260	15.870	15.250	15.660	15.569	1,081,269
2024-05-21	15.560	15.680	15.220	15.320	15.231	579,300
2024-05-20	15.470	16.150	15.470	15.600	15.509	1,112,343
2024-05-17	15.190	15.600	15.150	15.570	15.480	961,100
2024-05-16	15.280	15.580	15.120	15.190	15.102	906,900
2024-05-15	15.280	15.540	15.170	15.290	15.201	574,100
2024-05-14	15.200	15.570	15.200	15.400	15.311	915,900
2024-05-13	15.620	15.620	15.150	15.190	15.102	952,500
2024-05-10	15.830	16.110	15.680	15.740	15.649	1,009,140
2024-05-09	15.750	16.290	15.750	15.950	15.857	1,271,604
2024-05-08	16.020	16.200	15.730	15.730	15.639	1,123,370
2024-05-07	15.670	16.040	15.620	16.020	15.927	1,228,504
2024-05-06	15.340	15.800	15.130	15.670	15.579	1,198,300

← NewerPage 10 of 20 · 1,173 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.