Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.200	19.390	19.190	19.350	19.238	547,425
2023-10-31	19.310	19.430	19.080	19.250	19.138	564,525
2023-10-30	19.450	19.460	19.060	19.310	19.198	962,836
2023-10-27	18.700	19.160	18.520	19.070	18.959	966,872
2023-10-26	19.200	19.200	18.380	18.700	18.591	1,482,055
2023-10-25	19.540	19.590	19.000	19.370	19.258	711,564
2023-10-24	18.200	19.050	18.140	19.010	18.900	1,123,804
2023-10-23	18.920	18.920	18.010	18.130	18.025	1,138,509
2023-10-20	19.020	19.230	18.860	18.920	18.810	741,600
2023-10-19	19.240	19.640	18.980	19.060	18.949	830,304
2023-10-18	19.500	19.520	19.030	19.080	18.969	558,881
2023-10-17	19.550	19.790	19.350	19.500	19.387	556,001
2023-10-16	19.810	20.080	19.420	19.560	19.447	657,900
2023-10-13	20.000	20.100	19.710	19.800	19.685	616,000
2023-10-12	20.090	20.140	19.870	20.090	19.973	723,204
2023-10-11	19.880	20.180	19.790	19.990	19.874	708,104
2023-10-10	19.980	20.130	19.800	19.860	19.745	477,149
2023-10-09	20.090	20.090	19.840	19.880	19.765	520,899
2023-09-28	20.150	20.150	19.950	20.110	19.993	513,299
2023-09-27	19.750	20.140	19.600	19.910	19.794	808,976
2023-09-26	19.960	20.150	19.720	19.720	19.606	549,082
2023-09-25	20.260	20.330	19.930	20.010	19.894	651,100
2023-09-22	19.800	20.280	19.750	20.280	20.162	498,384
2023-09-21	20.020	20.180	19.900	19.910	19.794	537,800
2023-09-20	20.170	20.380	20.030	20.090	19.973	288,675
2023-09-19	20.420	20.490	20.120	20.170	20.053	547,789
2023-09-18	20.470	20.710	20.260	20.500	20.381	516,697
2023-09-15	20.300	20.770	20.220	20.520	20.401	654,100
2023-09-14	20.990	20.990	20.240	20.300	20.182	536,698
2023-09-13	20.820	20.820	20.480	20.580	20.461	561,581
2023-09-12	20.830	20.910	20.650	20.790	20.669	474,100
2023-09-11	20.920	20.930	20.600	20.830	20.709	589,600
2023-09-08	20.640	21.040	20.620	20.840	20.719	651,300
2023-09-07	21.310	21.310	20.710	20.740	20.620	858,400
2023-09-06	20.660	21.260	20.660	21.210	21.087	1,576,600
2023-09-05	20.680	20.990	20.480	20.820	20.699	1,287,400
2023-09-04	20.370	20.660	20.190	20.590	20.471	1,176,214
2023-09-01	20.360	20.390	20.110	20.150	20.033	473,700
2023-08-31	20.200	20.320	20.050	20.280	20.162	987,980
2023-08-30	19.960	20.290	19.900	20.160	20.043	921,200
2023-08-29	19.040	19.930	19.030	19.900	19.785	1,254,120
2023-08-28	19.550	19.810	19.020	19.090	18.979	1,454,556
2023-08-25	19.160	19.350	18.780	18.800	18.691	852,299
2023-08-24	19.370	19.580	19.020	19.170	19.059	815,698
2023-08-23	19.750	19.990	19.350	19.370	19.258	619,800
2023-08-22	20.050	20.200	19.450	19.790	19.675	1,141,200
2023-08-21	20.050	20.430	19.990	20.020	19.904	680,600
2023-08-18	20.290	20.550	20.200	20.270	20.152	864,992
2023-08-17	19.930	20.290	19.660	20.190	20.073	908,169
2023-08-16	20.030	20.230	19.880	19.900	19.785	520,677
2023-08-15	20.190	20.280	19.960	20.090	19.973	642,495
2023-08-14	20.140	20.200	19.870	20.130	20.013	734,700
2023-08-11	20.540	20.540	20.160	20.190	20.073	623,610
2023-08-10	20.300	20.540	20.160	20.510	20.391	434,700
2023-08-09	20.490	20.490	20.230	20.300	20.182	489,500
2023-08-08	20.550	20.650	20.330	20.490	20.371	567,582
2023-08-07	20.740	20.760	20.460	20.570	20.451	799,382
2023-08-04	20.890	20.940	20.720	20.740	20.620	647,579
2023-08-03	20.940	20.950	20.680	20.780	20.659	705,700
2023-08-02	20.850	20.980	20.700	20.930	20.809	746,669

← NewerPage 13 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.