Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.500	20.500	20.030	20.200	19.986	810,600
2023-05-04	20.300	20.570	20.300	20.500	20.282	597,300
2023-04-28	20.220	20.460	20.140	20.430	20.213	739,700
2023-04-27	19.950	20.300	19.950	20.100	19.887	626,200
2023-04-26	20.350	20.350	19.880	20.130	19.916	847,083
2023-04-25	20.800	20.970	19.900	20.030	19.817	1,775,337
2023-04-24	21.500	21.500	20.760	20.800	20.579	2,067,086
2023-04-21	22.990	23.000	21.770	21.780	21.549	3,501,200
2023-04-20	23.090	23.700	22.710	23.460	23.211	3,317,143
2023-04-19	23.220	23.380	22.860	23.160	22.914	3,342,314
2023-04-18	22.760	24.440	22.760	23.510	23.261	5,720,461
2023-04-17	21.970	22.350	21.950	22.280	22.044	1,168,297
2023-04-14	21.930	22.060	21.830	21.970	21.737	586,599
2023-04-13	22.140	22.140	21.870	21.880	21.648	715,842
2023-04-12	21.930	22.280	21.800	22.180	21.945	1,114,779
2023-04-11	21.980	22.060	21.770	21.930	21.697	607,855
2023-04-10	22.180	22.330	21.880	21.900	21.668	812,098
2023-04-07	21.800	22.270	21.800	22.160	21.925	744,208
2023-04-06	21.880	22.060	21.730	21.820	21.588	858,102
2023-04-04	22.440	22.440	21.920	21.950	21.717	879,029
2023-04-03	21.900	22.450	21.880	22.370	22.133	1,284,829
2023-03-31	21.800	22.010	21.780	21.920	21.687	642,899
2023-03-30	21.790	21.940	21.560	21.900	21.668	806,699
2023-03-29	22.220	22.350	21.770	21.790	21.559	1,160,700
2023-03-28	22.170	22.350	22.040	22.210	21.974	761,279
2023-03-27	22.350	22.460	22.000	22.150	21.915	909,587
2023-03-24	22.470	22.520	22.300	22.310	22.073	669,300
2023-03-23	22.300	22.600	22.180	22.470	22.232	978,403
2023-03-22	22.150	22.440	22.130	22.300	22.063	954,412
2023-03-21	21.850	22.170	21.800	22.150	21.915	798,200
2023-03-20	21.760	22.050	21.420	21.950	21.717	1,121,389
2023-03-17	22.230	22.230	21.700	21.810	21.579	1,234,406
2023-03-16	22.020	22.240	21.810	21.810	21.579	844,698
2023-03-15	22.370	22.370	22.100	22.190	21.955	669,000
2023-03-14	22.200	22.260	21.740	21.910	21.678	1,360,900
2023-03-13	22.450	22.650	22.130	22.300	22.063	1,218,102
2023-03-10	22.830	22.880	22.500	22.580	22.340	1,247,682
2023-03-09	22.600	22.990	22.500	22.960	22.716	1,119,600
2023-03-08	22.250	22.650	22.220	22.570	22.331	960,078
2023-03-07	23.100	23.100	22.360	22.360	22.123	1,667,222
2023-03-06	22.950	23.120	22.850	22.990	22.746	1,023,955
2023-03-03	23.170	23.230	22.850	22.960	22.716	1,192,300
2023-03-02	23.070	23.350	23.070	23.160	22.914	1,334,591
2023-03-01	23.000	23.150	22.980	23.140	22.894	1,213,500
2023-02-28	23.150	23.190	22.700	23.070	22.825	912,099
2023-02-27	23.020	23.250	22.850	22.850	22.608	1,179,600
2023-02-24	23.470	23.580	22.910	23.020	22.776	1,881,655
2023-02-23	23.510	23.650	23.390	23.470	23.221	1,200,469
2023-02-22	23.420	23.610	23.310	23.440	23.191	1,611,399
2023-02-21	23.660	23.880	23.400	23.560	23.310	1,731,400
2023-02-20	23.500	23.660	23.300	23.660	23.409	1,571,491
2023-02-17	23.570	23.760	23.300	23.420	23.172	2,008,100
2023-02-16	24.570	24.670	23.300	23.560	23.310	3,389,358
2023-02-15	25.070	25.070	24.400	24.580	24.319	2,584,593
2023-02-14	25.130	25.130	24.720	24.820	24.557	2,589,104
2023-02-13	25.000	25.120	24.890	25.070	24.804	2,403,916
2023-02-10	25.110	25.310	24.920	25.040	24.774	2,829,300
2023-02-09	24.660	25.350	24.510	25.340	25.071	3,889,605
2023-02-08	25.000	25.110	24.660	24.750	24.487	3,239,018
2023-02-07	24.170	25.100	24.150	25.070	24.804	5,340,192

← NewerPage 15 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.