Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.410	24.580	24.180	24.260	24.003	2,586,237
2023-02-03	24.450	24.700	23.850	24.690	24.428	4,336,334
2023-02-02	24.560	24.560	24.130	24.450	24.191	2,440,038
2023-02-01	24.350	24.740	24.330	24.560	24.299	3,398,019
2023-01-31	23.980	24.850	23.890	24.570	24.309	3,457,458
2023-01-30	24.200	24.440	24.000	24.040	23.785	2,781,417
2023-01-20	23.500	23.900	23.500	23.820	23.567	2,039,499
2023-01-19	23.300	23.720	23.190	23.500	23.251	1,936,014
2023-01-18	23.850	23.860	23.300	23.330	23.082	2,708,908
2023-01-17	23.990	24.590	23.660	23.750	23.498	3,667,167
2023-01-16	23.750	24.580	23.690	24.060	23.805	3,449,103
2023-01-13	23.780	24.050	23.660	23.850	23.597	2,558,752
2023-01-12	24.020	24.310	23.680	23.750	23.498	3,310,312
2023-01-11	24.530	24.530	23.850	23.980	23.726	4,146,792
2023-01-10	24.960	25.170	24.200	24.330	24.072	5,272,056
2023-01-09	24.890	25.550	24.320	24.720	24.458	9,490,221
2023-01-06	22.980	25.040	22.980	24.570	24.309	10,212,793
2023-01-05	22.510	23.400	22.310	23.150	22.904	4,524,265
2023-01-04	22.580	22.980	22.340	22.510	22.271	2,514,967
2023-01-03	22.300	22.680	21.710	22.580	22.340	3,373,368
2022-12-30	22.990	23.120	22.060	22.160	21.925	3,680,239
2022-12-29	22.490	23.500	22.490	22.840	22.598	5,208,085
2022-12-28	22.730	23.270	22.520	22.830	22.588	5,596,794
2022-12-27	21.940	23.380	21.940	22.580	22.340	5,252,086
2022-12-26	20.800	21.770	20.780	21.700	21.470	2,741,788
2022-12-23	22.590	22.590	20.790	20.950	20.728	4,011,381
2022-12-22	23.000	23.180	22.240	22.300	22.063	3,562,203
2022-12-21	21.670	23.250	21.530	22.830	22.588	5,457,487
2022-12-20	21.100	21.450	21.020	21.070	20.846	1,278,293
2022-12-19	22.350	22.490	21.100	21.100	20.876	3,230,485
2022-12-16	22.880	23.400	22.390	22.390	22.152	4,288,759
2022-12-15	22.620	24.200	22.610	23.050	22.805	6,200,513
2022-12-14	22.030	23.550	21.880	23.000	22.756	4,846,461
2022-12-13	22.390	22.730	22.000	22.030	21.796	2,029,239
2022-12-12	23.050	23.050	22.470	22.550	22.311	1,766,632
2022-12-09	22.350	23.100	22.280	22.620	22.380	2,606,677
2022-12-08	22.760	22.760	22.280	22.350	22.113	1,797,233
2022-12-07	22.540	22.970	22.380	22.640	22.400	1,751,192
2022-12-06	23.060	23.190	22.540	22.540	22.301	2,593,590
2022-12-05	22.600	23.360	22.420	23.250	23.003	3,007,571
2022-12-02	22.190	22.680	22.060	22.420	22.182	1,492,879
2022-12-01	21.900	22.440	21.770	22.190	21.955	1,575,521
2022-11-30	21.770	21.870	21.630	21.680	21.450	845,360
2022-11-29	21.570	21.880	21.570	21.820	21.588	898,042
2022-11-28	21.530	21.690	21.290	21.470	21.242	1,133,326
2022-11-25	22.170	22.370	21.720	21.720	21.490	1,003,159
2022-11-24	21.880	22.550	21.880	22.190	21.955	1,776,918
2022-11-23	22.200	22.330	21.450	21.850	21.618	2,164,955
2022-11-22	22.780	23.080	22.170	22.180	21.945	2,413,526
2022-11-21	22.570	22.770	22.260	22.620	22.380	1,446,983
2022-11-18	22.600	22.980	22.420	22.700	22.459	1,669,066
2022-11-17	22.290	22.820	22.180	22.610	22.370	1,798,251
2022-11-16	22.400	22.560	22.280	22.420	22.182	1,383,829
2022-11-15	22.190	22.560	22.030	22.440	22.202	1,952,683
2022-11-14	22.000	22.310	21.950	22.190	21.955	1,404,278
2022-11-11	22.600	22.760	22.090	22.100	21.866	2,291,965
2022-11-10	22.610	22.900	22.230	22.250	22.014	2,763,562
2022-11-09	22.000	23.180	21.760	22.890	22.647	4,183,186
2022-11-08	21.800	21.960	21.500	21.860	21.628	1,466,494
2022-11-07	21.800	21.900	21.520	21.740	21.509	2,171,927

← NewerPage 16 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.