Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.860	18.950	18.000	18.330	18.330	1,915,200
2026-04-22	18.820	18.900	18.620	18.810	18.810	768,900
2026-04-21	18.890	18.960	18.700	18.870	18.870	926,700
2026-04-20	18.900	18.900	18.630	18.870	18.870	910,400
2026-04-17	18.500	18.830	18.500	18.740	18.740	1,136,700
2026-04-16	18.340	18.700	18.060	18.590	18.590	1,364,115
2026-04-15	18.470	18.560	18.150	18.250	18.250	1,190,030
2026-04-14	18.600	18.600	18.180	18.450	18.450	1,182,200
2026-04-13	18.830	18.830	18.220	18.460	18.460	1,304,000
2026-04-10	18.650	18.880	18.620	18.670	18.670	841,000
2026-04-09	18.860	18.950	18.430	18.580	18.580	1,002,100
2026-04-08	18.630	19.000	18.300	18.960	18.960	1,516,800
2026-04-07	18.010	18.280	17.700	18.260	18.260	1,506,079
2026-04-03	18.340	18.340	17.610	17.690	17.690	1,165,400
2026-04-02	18.700	18.850	18.060	18.250	18.250	1,433,300
2026-04-01	18.580	18.800	18.380	18.600	18.600	1,089,100
2026-03-31	18.950	19.070	18.400	18.450	18.450	1,366,900
2026-03-30	18.430	18.880	18.430	18.880	18.880	1,180,106
2026-03-27	18.110	18.940	18.060	18.800	18.800	1,950,300
2026-03-26	18.850	18.860	18.250	18.380	18.380	1,137,867
2026-03-25	18.480	18.850	18.480	18.590	18.590	1,419,200
2026-03-24	18.220	18.500	17.840	18.460	18.460	1,766,800
2026-03-23	18.780	18.860	17.700	17.880	17.880	3,021,221
2026-03-20	20.060	20.150	18.800	18.800	18.800	2,911,579
2026-03-19	20.380	20.950	19.880	19.970	19.970	2,230,700
2026-03-18	20.500	20.610	20.170	20.550	20.550	1,401,899
2026-03-17	21.200	21.520	20.300	20.380	20.380	1,723,864
2026-03-16	21.020	21.290	20.890	21.080	21.080	1,508,200
2026-03-13	21.190	21.560	21.040	21.070	21.070	1,742,379
2026-03-12	21.720	21.750	21.130	21.190	21.190	1,961,957
2026-03-11	21.900	22.090	21.510	21.600	21.600	2,300,043
2026-03-10	21.720	21.960	21.590	21.890	21.890	2,323,739
2026-03-09	21.480	22.030	21.100	21.650	21.650	3,324,279
2026-03-06	21.520	22.060	21.100	21.790	21.790	3,581,200
2026-03-05	21.980	22.090	21.190	21.280	21.280	4,238,890
2026-03-04	20.500	21.070	20.300	21.050	21.050	3,184,295
2026-03-03	21.960	22.180	20.770	20.910	20.910	5,598,211
2026-03-02	22.350	22.600	21.740	22.180	22.180	8,019,522
2026-02-27	23.230	23.580	22.800	23.190	23.190	8,140,806
2026-02-26	24.510	24.510	23.140	23.840	23.840	15,232,520
2026-02-25	23.370	25.140	23.370	25.140	25.140	8,531,418
2026-02-24	20.510	21.060	20.400	20.950	20.950	1,642,261
2026-02-13	20.210	20.480	20.100	20.130	20.130	1,371,000
2026-02-12	20.760	20.850	20.210	20.240	20.240	1,441,500
2026-02-11	21.100	21.250	20.740	20.790	20.790	1,315,421
2026-02-10	21.390	21.390	21.080	21.110	21.110	1,037,386
2026-02-09	21.500	21.520	21.090	21.270	21.270	1,195,500
2026-02-06	20.660	20.960	20.360	20.930	20.930	1,391,300
2026-02-05	21.140	21.170	20.510	20.660	20.660	1,373,300
2026-02-04	21.310	21.550	20.880	21.070	21.070	1,443,164
2026-02-03	21.320	21.550	21.100	21.300	21.300	1,582,100
2026-02-02	21.950	22.100	21.020	21.020	21.020	1,861,500
2026-01-30	21.210	21.880	21.110	21.700	21.700	2,285,877
2026-01-29	21.930	22.190	21.200	21.240	21.240	2,249,296
2026-01-28	22.650	23.070	21.810	21.840	21.840	1,819,246
2026-01-27	22.280	22.400	21.670	22.320	22.320	1,511,000
2026-01-26	22.330	22.590	22.000	22.260	22.260	1,677,700
2026-01-23	22.330	22.530	22.200	22.320	22.320	1,173,779
2026-01-22	22.400	22.570	22.250	22.480	22.480	1,339,433
2026-01-21	22.030	22.450	21.960	22.450	22.450	1,292,704

← NewerPage 3 of 20 · 1,172 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.