Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.110	15.600	14.800	15.300	15.300	3,355,000
2026-07-21	15.620	15.800	14.400	15.330	15.330	4,386,676
2026-07-20	16.400	16.400	15.190	15.770	15.770	5,696,523
2026-07-17	17.700	17.700	15.940	16.160	16.160	5,548,160
2026-07-16	17.370	17.880	16.880	17.870	17.870	7,187,761
2026-07-15	17.170	18.030	16.400	17.500	17.500	8,589,522
2026-07-14	13.890	16.860	13.860	16.860	16.860	6,661,000
2026-07-13	14.480	14.660	13.930	14.050	14.050	2,428,000
2026-07-10	14.290	14.730	14.150	14.450	14.450	1,287,400
2026-07-09	14.860	14.860	14.110	14.360	14.360	1,435,444
2026-07-08	14.730	14.810	14.400	14.400	14.400	1,062,600
2026-07-07	15.450	15.500	14.670	14.730	14.730	1,556,891
2026-07-06	15.020	15.940	14.950	15.330	15.330	1,937,170
2026-07-03	14.740	15.090	14.530	14.930	14.930	1,863,860
2026-07-02	14.320	14.950	14.230	14.540	14.540	1,898,000
2026-07-01	13.930	14.540	13.840	14.350	14.350	1,911,793
2026-06-30	14.080	14.200	13.770	13.900	13.900	1,471,200
2026-06-29	14.030	14.410	13.560	14.100	14.100	1,980,100
2026-06-26	14.480	14.480	14.020	14.230	14.230	1,113,700
2026-06-25	14.990	15.030	14.390	14.550	14.550	1,541,700
2026-06-24	15.290	15.470	14.800	14.950	14.950	1,353,361
2026-06-23	15.140	15.680	15.140	15.400	15.400	1,440,300
2026-06-22	15.020	15.360	14.560	15.330	15.330	2,855,100
2026-06-18	14.980	15.130	14.670	14.770	14.770	1,613,027
2026-06-17	15.470	15.470	15.020	15.080	15.080	1,561,100
2026-06-16	16.020	16.020	15.360	15.510	15.510	1,408,100
2026-06-15	15.690	15.940	15.470	15.570	15.570	1,470,800
2026-06-12	15.400	15.760	15.270	15.430	15.430	1,187,300
2026-06-11	15.420	15.560	15.060	15.360	15.360	1,394,800
2026-06-10	15.550	15.660	15.160	15.530	15.530	1,321,000
2026-06-09	15.580	15.750	15.220	15.540	15.540	1,384,900
2026-06-08	15.880	16.020	15.040	15.310	15.310	1,845,899
2026-06-05	15.800	16.280	15.470	16.060	16.060	1,777,491
2026-06-04	16.100	16.110	15.740	15.890	15.890	1,354,999
2026-06-03	16.230	16.390	15.920	16.110	16.110	1,391,300
2026-06-02	17.080	17.080	16.110	16.230	16.230	1,686,500
2026-06-01	16.330	16.950	16.230	16.770	16.770	1,976,557
2026-05-29	16.900	17.190	16.250	16.280	16.280	1,949,100
2026-05-28	17.080	17.110	16.590	17.070	17.070	1,355,428
2026-05-27	16.970	17.190	16.510	16.740	16.740	1,565,600
2026-05-26	17.510	17.510	17.000	17.150	17.150	1,302,200
2026-05-25	18.000	18.150	17.290	17.480	17.480	1,441,400
2026-05-22	17.510	18.070	17.180	17.970	17.970	1,754,800
2026-05-21	18.430	18.540	17.180	17.280	17.280	2,525,085
2026-05-20	18.800	18.980	18.200	18.360	18.360	1,815,200
2026-05-19	18.680	19.150	18.330	18.510	18.510	1,945,100
2026-05-18	18.400	18.880	18.090	18.600	18.600	2,058,200
2026-05-15	18.130	19.100	18.130	18.310	18.310	3,012,616
2026-05-14	18.300	18.440	17.990	18.130	18.130	1,347,237
2026-05-13	18.200	18.320	18.020	18.190	18.190	1,405,415
2026-05-12	18.900	19.030	18.080	18.140	18.140	2,231,200
2026-05-11	18.750	18.970	18.750	18.910	18.910	1,461,585
2026-05-08	18.610	18.900	18.540	18.840	18.840	1,336,899
2026-05-07	18.860	18.920	18.590	18.650	18.650	1,393,100
2026-05-06	18.810	18.970	18.640	18.820	18.820	2,110,800
2026-04-30	18.890	18.990	18.630	18.750	18.750	1,953,900
2026-04-29	19.060	19.230	18.670	18.850	18.850	3,448,966
2026-04-28	20.210	20.280	19.010	19.060	19.060	5,279,300
2026-04-27	18.590	18.810	18.160	18.740	18.740	1,907,157
2026-04-24	18.230	18.630	18.100	18.530	18.530	1,498,821

← NewerPage 2 of 3 · 121 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.