Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.400	29.520	29.260	29.410	27.865	1,663,781
2022-02-08	28.900	29.450	28.810	29.400	27.856	1,908,342
2022-02-07	29.500	29.850	28.760	29.090	27.562	2,217,615
2022-01-28	28.150	28.560	27.860	28.400	26.909	2,031,673
2022-01-27	28.950	29.090	27.710	27.740	26.283	2,600,486
2022-01-26	29.060	29.340	28.520	28.980	27.458	2,021,635
2022-01-25	30.510	30.510	28.750	28.760	27.250	3,507,138
2022-01-24	30.700	31.380	30.610	30.610	29.002	1,774,376
2022-01-21	32.050	32.050	30.510	30.550	28.946	3,507,018
2022-01-20	34.240	34.290	32.140	32.170	30.481	4,917,743
2022-01-19	35.300	35.350	34.210	34.280	32.480	3,662,735
2022-01-18	34.400	35.500	34.300	35.270	33.418	5,089,686
2022-01-17	34.300	34.500	34.010	34.360	32.556	2,454,111
2022-01-14	34.120	34.560	33.820	34.180	32.385	2,595,066
2022-01-13	35.090	35.090	34.010	34.110	32.319	3,496,981
2022-01-12	34.580	35.240	34.540	35.100	33.257	2,709,622
2022-01-11	34.960	35.350	34.520	34.680	32.859	3,322,781
2022-01-10	34.000	34.670	33.670	34.670	32.849	3,189,972
2022-01-07	35.190	35.300	33.840	34.060	32.271	4,900,380
2022-01-06	35.010	35.470	34.890	35.050	33.209	3,316,456
2022-01-05	36.610	36.900	34.840	35.010	33.171	5,922,634
2022-01-04	37.200	37.500	36.650	36.730	34.801	4,417,939
2021-12-31	36.700	37.490	36.050	37.050	35.104	5,586,044
2021-12-30	37.800	38.440	36.810	36.850	34.915	6,881,720
2021-12-29	36.950	38.880	36.650	38.170	36.165	7,702,029
2021-12-28	36.770	37.360	36.260	37.170	35.218	5,642,267
2021-12-27	36.400	36.970	35.080	36.870	34.934	6,012,246
2021-12-24	40.100	40.370	36.600	36.610	34.687	11,551,301
2021-12-23	41.050	41.380	40.130	40.600	38.468	9,752,910
2021-12-22	41.500	42.480	40.000	40.260	38.146	11,589,523
2021-12-21	42.450	44.360	41.450	42.060	39.851	13,814,406
2021-12-20	49.920	52.080	44.880	45.080	42.713	22,257,057
2021-12-17	51.980	66.130	51.580	54.180	51.335	32,821,702

← NewerPage 20 of 20 · 1,173 trading days

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.