Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.080	21.610	21.080	21.510	21.282	2,123,103
2022-11-03	20.860	21.280	20.820	21.190	20.965	1,611,965
2022-11-02	20.810	21.380	20.660	21.120	20.896	2,077,559
2022-11-01	20.250	20.870	20.250	20.820	20.599	1,463,506
2022-10-31	19.840	20.390	19.800	20.240	20.025	848,415
2022-10-28	20.510	20.620	19.800	19.830	19.620	1,227,134
2022-10-27	20.510	21.180	20.510	20.630	20.411	1,676,456
2022-10-26	19.960	20.480	19.880	20.440	20.223	1,352,628
2022-10-25	19.920	19.970	19.410	19.860	19.649	1,244,783
2022-10-24	20.370	20.790	19.880	19.910	19.699	1,220,601
2022-10-21	20.570	20.700	20.320	20.340	20.124	877,810
2022-10-20	20.540	20.840	20.250	20.550	20.332	1,333,381
2022-10-19	20.920	20.930	20.580	20.590	20.372	1,113,200
2022-10-18	21.060	21.130	20.700	20.800	20.579	1,610,316
2022-10-17	20.690	21.160	20.580	21.060	20.837	1,261,627
2022-10-14	20.570	20.930	20.530	20.770	20.550	1,632,632
2022-10-13	20.330	20.580	20.180	20.530	20.312	1,570,816
2022-10-12	19.730	20.270	19.600	20.270	20.055	1,471,364
2022-10-11	20.230	20.380	19.490	19.900	19.689	1,516,877
2022-10-10	19.840	20.500	19.610	20.230	20.015	1,638,502
2022-09-30	19.690	19.940	19.420	19.730	19.521	1,161,097
2022-09-29	19.620	20.500	19.510	19.690	19.481	1,902,910
2022-09-28	20.300	20.300	19.380	19.380	19.174	1,454,802
2022-09-27	19.600	20.020	19.600	20.010	19.798	1,192,409
2022-09-26	20.000	20.120	19.600	19.640	19.432	1,427,067
2022-09-23	20.700	20.970	20.040	20.110	19.897	1,760,532
2022-09-22	20.800	21.150	20.650	20.840	20.619	1,236,873
2022-09-21	20.690	21.010	20.370	20.900	20.678	1,149,227
2022-09-20	20.650	20.990	20.560	20.830	20.609	1,201,712
2022-09-19	21.090	21.470	20.520	20.550	20.332	1,801,594
2022-09-16	21.900	22.150	21.300	21.300	21.074	1,849,279
2022-09-15	22.790	22.850	21.340	21.550	21.321	3,307,179
2022-09-14	22.400	22.790	22.200	22.640	22.400	2,012,840
2022-09-13	23.560	23.870	22.890	22.930	22.687	2,750,083
2022-09-09	23.420	24.190	23.180	23.510	23.261	2,961,832
2022-09-08	24.320	24.320	23.390	23.410	23.162	4,736,718
2022-09-07	23.120	24.700	22.830	24.650	24.388	7,598,739
2022-09-06	22.910	23.180	22.510	23.120	22.875	3,247,368
2022-09-05	22.930	23.130	22.450	22.840	22.598	2,227,667
2022-09-02	22.790	23.160	22.700	22.930	22.687	2,271,328
2022-09-01	22.780	23.350	22.610	22.770	22.528	2,655,853
2022-08-31	24.020	24.110	22.610	22.680	22.439	5,138,135
2022-08-30	24.860	24.860	23.770	24.020	23.765	4,082,689
2022-08-29	24.110	24.730	24.020	24.590	24.329	3,231,460
2022-08-26	24.670	24.960	24.000	24.770	24.507	4,769,728
2022-08-25	25.950	26.250	24.210	24.500	24.240	7,102,262
2022-08-24	27.300	27.300	25.500	26.020	25.744	8,689,816
2022-08-23	27.360	27.980	26.880	27.100	26.812	9,847,484
2022-08-22	28.880	30.180	27.260	28.300	28.000	12,980,011
2022-08-19	28.320	29.880	27.500	27.510	27.218	21,208,132
2022-08-18	27.000	28.220	26.000	28.220	27.921	21,191,934
2022-08-17	22.650	23.970	22.230	23.520	23.270	4,569,184
2022-08-16	22.090	22.710	21.940	22.600	22.360	1,867,770
2022-08-15	22.080	22.110	21.800	22.060	21.826	846,293
2022-08-12	22.600	22.600	22.070	22.080	21.846	1,469,304
2022-08-11	22.390	22.610	22.260	22.460	22.222	1,446,620
2022-08-10	22.300	22.360	22.100	22.250	22.014	1,210,863
2022-08-09	22.000	22.280	21.810	22.180	21.945	1,187,992
2022-08-08	21.750	22.050	21.380	22.000	21.767	1,249,763
2022-08-05	21.670	21.850	21.640	21.750	21.519	1,078,464

← NewerPage 17 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.