Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.920	21.530	20.880	21.030	19.926	1,729,178
2022-05-10	20.350	21.000	20.300	20.950	19.850	1,089,158
2022-05-09	20.350	20.810	20.350	20.700	19.613	927,046
2022-05-06	20.300	20.600	19.910	20.430	19.357	1,145,965
2022-05-05	19.900	20.610	19.900	20.540	19.461	1,696,164
2022-04-29	19.630	20.130	19.460	19.960	18.912	1,530,084
2022-04-28	19.700	19.910	19.010	19.120	18.116	1,439,450
2022-04-27	18.650	19.880	18.580	19.880	18.836	2,032,509
2022-04-26	20.400	20.800	19.220	19.280	18.268	1,824,354
2022-04-25	22.120	22.490	20.170	20.210	19.149	2,118,139
2022-04-22	22.160	22.940	21.880	22.630	21.442	1,475,364
2022-04-21	22.970	23.430	22.010	22.090	20.930	1,548,282
2022-04-20	23.480	23.720	23.160	23.210	21.991	1,104,165
2022-04-19	23.000	23.930	22.990	23.480	22.247	1,638,297
2022-04-18	22.830	23.300	22.330	23.180	21.963	1,069,549
2022-04-15	23.540	23.660	22.690	22.800	21.603	1,410,715
2022-04-14	23.450	23.700	23.280	23.300	22.076	1,051,485
2022-04-13	23.880	23.890	23.340	23.340	22.114	1,059,810
2022-04-12	23.630	24.130	23.180	24.020	22.759	1,298,860
2022-04-11	24.900	24.900	23.560	23.670	22.427	1,663,314
2022-04-08	25.300	25.380	24.670	24.830	23.526	1,412,463
2022-04-07	25.950	25.980	25.200	25.210	23.886	1,575,246
2022-04-06	25.910	26.120	25.700	25.990	24.625	1,117,955
2022-04-01	26.430	26.580	25.800	25.920	24.559	1,966,567
2022-03-31	25.960	27.080	25.940	26.450	25.061	2,569,151
2022-03-30	25.950	26.150	25.680	26.140	24.767	1,474,869
2022-03-29	26.150	26.330	25.500	25.680	24.331	1,920,116
2022-03-28	27.120	27.120	25.870	26.050	24.682	3,889,382
2022-03-25	28.290	28.970	27.600	27.610	26.160	6,469,319
2022-03-24	28.600	31.700	28.600	29.390	27.847	10,436,215
2022-03-23	27.160	27.440	27.120	27.230	25.800	1,290,175
2022-03-22	27.420	27.490	26.980	26.980	25.563	1,425,858
2022-03-21	27.160	27.500	26.890	27.440	25.999	1,843,553
2022-03-18	26.690	27.160	26.540	27.080	25.658	1,698,010
2022-03-17	26.010	27.430	26.010	26.860	25.449	3,507,117
2022-03-16	25.710	26.090	24.600	25.870	24.511	2,300,150
2022-03-15	27.030	27.580	25.110	25.490	24.151	3,355,969
2022-03-14	28.360	28.580	27.250	27.250	25.819	2,608,538
2022-03-11	28.740	29.050	27.710	28.360	26.871	2,987,414
2022-03-10	29.000	29.490	28.850	29.000	27.477	2,889,258
2022-03-09	28.300	29.430	27.500	28.740	27.231	3,511,400
2022-03-08	30.760	30.760	28.500	28.580	27.079	4,849,913
2022-03-07	30.410	31.020	30.340	30.760	29.145	4,201,165
2022-03-04	30.160	31.020	30.120	30.380	28.785	3,074,548
2022-03-03	30.620	31.500	30.100	30.380	28.785	4,687,328
2022-03-02	29.460	30.580	29.380	30.450	28.851	3,215,366
2022-03-01	30.720	31.000	29.800	29.970	28.396	3,077,418
2022-02-28	29.400	29.940	28.810	29.640	28.083	2,142,506
2022-02-25	29.460	30.260	29.300	29.430	27.884	2,848,809
2022-02-24	30.490	31.130	28.880	29.220	27.685	4,376,130
2022-02-23	31.000	31.000	30.120	30.700	29.088	3,474,963
2022-02-22	29.610	30.280	29.110	30.150	28.567	2,960,142
2022-02-21	29.700	29.950	29.520	29.890	28.320	1,773,691
2022-02-18	30.490	30.490	29.320	29.730	28.169	2,482,066
2022-02-17	29.930	30.120	29.610	30.050	28.472	2,849,442
2022-02-16	29.220	29.990	29.170	29.930	28.358	2,860,257
2022-02-15	28.830	29.150	28.520	29.070	27.543	1,543,381
2022-02-14	28.100	29.390	28.040	28.850	27.335	2,128,304
2022-02-11	29.140	29.140	28.210	28.240	26.757	2,082,277
2022-02-10	29.410	29.720	28.940	29.130	27.600	1,812,819

← NewerPage 19 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.