Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.150	21.230	20.810	20.850	20.729	1,016,600
2023-07-31	20.940	21.310	20.910	21.150	21.027	1,077,192
2023-07-28	20.860	21.200	20.810	20.950	20.828	1,960,286
2023-07-27	22.300	22.300	21.200	21.290	21.166	3,312,392
2023-07-26	21.410	22.780	21.410	22.050	21.922	4,704,479
2023-07-25	21.280	21.460	21.230	21.410	21.286	620,000
2023-07-24	21.320	21.520	21.070	21.200	21.077	507,787
2023-07-21	21.050	21.380	21.020	21.220	21.097	489,200
2023-07-20	21.450	21.480	21.180	21.220	21.097	536,189
2023-07-19	21.390	21.440	21.230	21.300	21.176	397,400
2023-07-18	21.420	21.450	21.210	21.390	21.266	453,671
2023-07-17	21.180	21.430	20.900	21.360	21.236	823,666
2023-07-14	21.380	21.380	21.180	21.220	21.097	567,900
2023-07-13	21.380	21.410	21.150	21.330	21.206	686,380
2023-07-12	21.420	21.420	21.100	21.180	21.057	665,601
2023-07-11	21.350	21.370	21.190	21.360	21.236	538,662
2023-07-10	21.160	21.430	21.060	21.250	21.127	879,141
2023-07-07	20.900	21.380	20.850	21.060	20.938	753,583
2023-07-06	20.900	21.210	20.880	21.110	20.988	729,939
2023-07-05	21.090	21.150	20.900	21.000	20.878	890,882
2023-07-04	20.750	21.150	20.680	21.040	20.918	1,347,400
2023-07-03	20.700	21.030	20.630	20.740	20.620	1,139,374
2023-06-30	20.460	20.770	20.440	20.660	20.540	922,758
2023-06-29	20.000	20.500	20.000	20.400	20.282	845,403
2023-06-28	20.120	20.130	19.760	20.040	19.924	526,500
2023-06-27	19.790	20.140	19.750	20.130	20.013	767,044
2023-06-26	20.030	20.100	19.520	19.650	19.536	882,160
2023-06-21	20.220	20.470	20.000	20.010	19.894	629,896
2023-06-20	20.520	20.650	20.160	20.220	20.103	806,100
2023-06-19	20.580	20.680	20.420	20.510	20.391	601,288
2023-06-16	20.450	20.630	20.450	20.580	20.461	685,991
2023-06-15	20.400	20.490	20.230	20.450	20.331	656,230
2023-06-14	20.290	20.370	20.150	20.280	20.162	599,075
2023-06-13	20.280	20.440	20.230	20.370	20.252	570,814
2023-06-12	20.150	20.400	19.910	20.310	20.192	675,944
2023-06-09	20.220	20.290	20.050	20.210	20.093	467,787
2023-06-08	20.250	20.430	20.080	20.150	20.033	525,382
2023-06-07	20.750	20.750	20.220	20.250	20.132	705,988
2023-06-06	20.900	20.900	20.490	20.490	20.371	728,414
2023-06-05	21.020	21.160	20.800	20.900	20.779	556,291
2023-06-02	20.690	21.140	20.690	21.000	20.878	821,405
2023-06-01	20.460	20.850	20.260	20.690	20.570	776,170
2023-05-31	20.600	20.780	20.330	20.390	20.272	660,390
2023-05-30	20.950	20.950	20.500	20.680	20.461	638,400
2023-05-29	21.000	21.050	20.730	20.780	20.560	634,237
2023-05-26	20.930	21.130	20.700	20.920	20.698	617,087
2023-05-25	20.970	21.190	20.870	21.070	20.846	981,070
2023-05-24	20.690	21.100	20.620	20.970	20.748	1,064,603
2023-05-23	20.910	21.050	20.690	20.690	20.470	729,898
2023-05-22	20.460	20.940	20.460	20.910	20.688	1,015,641
2023-05-19	20.320	20.530	20.250	20.480	20.263	618,303
2023-05-18	20.410	20.490	20.210	20.340	20.124	532,682
2023-05-17	20.160	20.410	20.120	20.410	20.193	772,109
2023-05-16	20.170	20.260	20.050	20.120	19.907	535,240
2023-05-15	20.030	20.270	20.000	20.270	20.055	592,306
2023-05-12	20.420	20.450	19.970	20.030	19.817	507,247
2023-05-11	20.200	20.420	20.180	20.350	20.134	546,369
2023-05-10	19.920	20.220	19.900	20.160	19.946	535,028
2023-05-09	20.130	20.150	19.900	19.900	19.689	744,693
2023-05-08	20.300	20.360	20.070	20.100	19.887	703,598

← NewerPage 14 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.