Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.340	17.590	16.210	17.560	17.458	2,259,600
2024-01-24	16.320	16.630	15.800	16.350	16.255	1,288,600
2024-01-23	16.800	16.930	15.900	16.320	16.225	1,837,471
2024-01-22	18.650	18.650	16.680	16.700	16.603	2,300,300
2024-01-19	18.900	19.150	18.480	18.500	18.393	1,135,715
2024-01-18	19.000	19.240	18.320	18.870	18.761	1,862,782
2024-01-17	19.960	19.960	19.090	19.110	18.999	1,687,200
2024-01-16	19.770	20.140	19.510	19.980	19.864	2,140,395
2024-01-15	20.000	20.000	20.000	20.000	19.884	0
2024-01-12	19.150	20.380	19.150	20.000	19.884	4,547,058
2024-01-11	18.660	19.320	18.620	19.220	19.108	1,669,050
2024-01-10	18.750	18.970	18.390	18.650	18.542	1,409,385
2024-01-09	19.030	19.450	18.580	18.740	18.631	2,039,900
2024-01-08	19.200	19.440	19.060	19.080	18.969	1,169,402
2024-01-05	19.620	19.670	19.160	19.260	19.148	1,550,500
2024-01-04	19.750	19.890	19.400	19.520	19.407	1,905,902
2024-01-03	19.900	20.060	19.650	19.890	19.775	2,502,252
2024-01-02	20.300	20.480	19.980	20.050	19.934	2,812,425
2023-12-29	20.090	20.940	19.930	20.280	20.162	5,449,167
2023-12-28	19.270	20.430	19.100	20.280	20.162	5,642,354
2023-12-27	19.350	19.600	18.820	19.480	19.367	4,349,385
2023-12-26	19.520	20.450	19.400	19.460	19.347	5,983,258
2023-12-25	19.020	19.980	18.560	19.720	19.606	5,301,156
2023-12-22	18.780	19.740	18.610	19.210	19.099	4,702,420
2023-12-21	19.020	19.330	18.430	18.880	18.770	3,431,406
2023-12-20	18.650	20.320	18.500	19.300	19.188	6,346,881
2023-12-19	17.550	19.900	17.490	18.900	18.790	5,118,107
2023-12-18	17.960	17.960	17.490	17.560	17.458	978,614
2023-12-15	17.890	18.080	17.860	17.960	17.856	480,700
2023-12-14	18.010	18.110	17.920	17.950	17.846	619,937
2023-12-13	17.970	18.100	17.820	17.970	17.866	1,029,262
2023-12-12	18.060	18.080	17.850	17.960	17.856	818,600
2023-12-11	18.000	18.110	17.750	18.050	17.945	1,123,507
2023-12-08	18.450	18.470	18.000	18.030	17.925	1,299,600
2023-12-07	18.660	18.720	18.250	18.360	18.253	1,113,164
2023-12-06	18.540	18.840	18.540	18.660	18.552	779,100
2023-12-05	18.920	18.970	18.460	18.530	18.422	1,148,592
2023-12-04	19.000	19.040	18.810	18.860	18.751	734,603
2023-12-01	19.020	19.160	18.700	18.910	18.800	1,028,500
2023-11-30	19.490	19.600	19.010	19.150	19.039	763,200
2023-11-29	19.700	19.780	19.470	19.480	19.367	589,300
2023-11-28	19.400	19.720	19.260	19.680	19.566	633,019
2023-11-27	19.320	19.490	19.230	19.400	19.287	455,204
2023-11-24	19.610	19.610	19.250	19.320	19.208	731,300
2023-11-23	19.540	19.650	19.460	19.580	19.466	594,500
2023-11-22	19.850	19.850	19.470	19.490	19.377	575,900
2023-11-21	19.920	19.920	19.660	19.690	19.576	733,109
2023-11-20	19.770	19.920	19.600	19.920	19.804	763,144
2023-11-17	19.510	19.740	19.460	19.700	19.586	518,673
2023-11-16	19.770	19.800	19.550	19.600	19.486	443,800
2023-11-15	19.600	19.900	19.600	19.780	19.665	766,577
2023-11-14	19.650	19.690	19.480	19.570	19.456	584,992
2023-11-13	19.590	19.680	19.480	19.640	19.526	610,189
2023-11-10	19.530	19.680	19.410	19.640	19.526	603,300
2023-11-09	19.640	19.800	19.500	19.530	19.417	657,385
2023-11-08	19.840	19.840	19.530	19.630	19.516	855,086
2023-11-07	19.740	19.840	19.540	19.740	19.625	694,860
2023-11-06	19.590	19.840	19.560	19.790	19.675	731,460
2023-11-03	19.260	19.530	19.190	19.520	19.407	784,004
2023-11-02	19.350	19.440	19.140	19.150	19.039	541,800

← NewerPage 12 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.