Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.490	21.880	21.370	21.630	21.401	982,424
2022-08-03	21.310	22.100	21.310	21.490	21.262	1,555,598
2022-08-02	22.360	22.360	21.070	21.330	21.104	2,493,849
2022-08-01	22.420	22.780	22.280	22.590	22.350	1,095,055
2022-07-29	22.830	22.890	22.300	22.390	22.152	1,248,782
2022-07-28	22.560	22.830	22.510	22.720	22.479	1,576,077
2022-07-27	22.150	22.770	22.150	22.500	22.261	1,600,645
2022-07-26	22.190	22.320	21.860	22.240	22.004	1,196,163
2022-07-25	22.590	22.740	22.150	22.150	21.915	1,536,599
2022-07-22	22.740	22.990	22.400	22.480	22.241	2,168,889
2022-07-21	22.920	23.030	22.660	22.660	22.420	1,825,418
2022-07-20	23.130	23.300	22.750	22.830	22.588	3,057,088
2022-07-19	22.690	23.680	22.690	23.090	22.845	6,035,050
2022-07-18	20.790	24.700	20.500	22.570	22.331	5,545,626
2022-07-15	20.100	21.100	19.960	20.610	20.391	1,921,657
2022-07-14	20.000	20.400	19.920	20.160	19.946	738,328
2022-07-13	19.970	20.100	19.900	20.040	19.827	581,178
2022-07-12	20.370	20.500	19.880	19.900	19.689	1,062,581
2022-07-11	20.450	20.650	20.170	20.300	20.085	1,160,230
2022-07-08	20.720	21.130	20.620	20.820	20.599	1,204,381
2022-07-07	20.600	20.860	20.520	20.620	20.401	803,610
2022-07-06	20.810	21.040	20.460	20.680	20.461	928,600
2022-07-05	21.420	21.530	20.760	20.900	20.678	1,486,393
2022-07-04	21.300	21.520	21.000	21.430	21.203	905,282
2022-07-01	21.770	21.780	21.300	21.300	21.074	1,170,313
2022-06-30	21.590	21.830	21.430	21.580	21.351	1,373,039
2022-06-29	22.290	22.440	21.560	21.590	21.361	1,806,179
2022-06-28	21.860	22.440	21.740	22.240	22.004	1,946,950
2022-06-27	21.780	21.990	21.710	21.910	21.678	2,562,783
2022-06-24	22.830	22.830	22.010	22.110	21.875	2,346,280
2022-06-23	23.430	23.610	23.020	23.610	22.370	2,200,793
2022-06-22	23.290	23.450	23.030	23.430	22.200	1,713,260
2022-06-21	23.020	23.540	22.910	23.290	22.067	2,040,120
2022-06-20	22.530	23.150	22.530	23.000	21.792	1,860,641
2022-06-17	22.400	22.640	22.070	22.540	21.356	1,386,482
2022-06-16	22.320	22.860	22.250	22.300	21.129	1,914,362
2022-06-15	22.320	22.490	22.080	22.150	20.987	1,689,600
2022-06-14	22.090	22.320	21.740	22.320	21.148	1,517,078
2022-06-13	21.700	22.340	21.580	22.170	21.006	1,194,250
2022-06-10	21.780	22.140	21.700	22.050	20.892	1,441,014
2022-06-09	23.000	23.000	21.930	21.960	20.807	3,436,193
2022-06-08	21.940	23.930	21.670	23.170	21.953	4,184,134
2022-06-07	22.320	22.500	21.880	22.040	20.883	1,495,359
2022-06-06	21.800	22.360	21.700	22.220	21.053	1,223,366
2022-06-02	21.630	21.930	21.360	21.850	20.703	1,239,204
2022-06-01	21.270	21.770	21.080	21.640	20.504	1,465,101
2022-05-31	21.290	21.450	20.720	21.280	20.162	1,127,091
2022-05-30	20.800	21.120	20.550	21.080	19.973	1,025,269
2022-05-27	20.740	20.990	20.510	20.680	19.594	764,952
2022-05-26	20.790	20.870	20.310	20.680	19.594	921,347
2022-05-25	20.420	20.850	20.220	20.800	19.708	846,929
2022-05-24	21.890	21.930	20.410	20.420	19.348	1,730,300
2022-05-23	21.660	21.890	21.520	21.820	20.674	994,986
2022-05-20	21.520	21.650	21.380	21.630	20.494	1,016,836
2022-05-19	21.050	21.420	20.920	21.400	20.276	886,078
2022-05-18	21.330	21.610	21.210	21.350	20.229	1,049,900
2022-05-17	21.290	21.470	20.890	21.160	20.049	1,015,304
2022-05-16	21.280	21.650	21.180	21.350	20.229	1,000,422
2022-05-13	21.400	21.700	21.200	21.320	20.200	1,138,973
2022-05-12	20.810	21.300	20.800	21.270	20.153	1,478,150

← NewerPage 18 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.