Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.580	22.580	21.980	22.170	22.170	1,604,799
2026-01-19	22.180	22.810	21.980	22.580	22.580	2,135,800
2026-01-16	22.000	22.130	21.730	22.100	22.100	1,541,200
2026-01-15	21.970	21.970	21.550	21.900	21.900	1,282,000
2026-01-14	21.380	22.360	21.290	21.650	21.650	2,751,999
2026-01-13	21.760	21.880	21.280	21.290	21.290	1,879,600
2026-01-12	21.470	21.900	21.440	21.770	21.770	1,468,900
2026-01-09	21.430	21.590	21.280	21.470	21.470	1,106,099
2026-01-08	21.140	21.610	21.140	21.450	21.450	901,800
2026-01-07	21.380	21.510	21.150	21.240	21.240	1,208,700
2026-01-06	21.270	21.620	21.180	21.430	21.430	1,344,945
2026-01-05	21.330	21.530	21.130	21.220	21.220	1,502,035
2025-12-31	21.210	21.500	20.920	21.310	21.310	1,492,299
2025-12-30	21.750	21.840	21.240	21.250	21.250	1,280,704
2025-12-29	22.290	22.290	21.090	21.830	21.830	1,484,904
2025-12-26	22.550	22.640	21.720	21.860	21.860	1,646,800
2025-12-25	22.360	22.840	22.200	22.670	22.670	1,636,783
2025-12-24	22.190	22.520	22.080	22.360	22.360	1,366,321
2025-12-23	22.720	22.850	22.030	22.110	22.110	1,554,600
2025-12-22	22.810	23.030	22.650	22.800	22.800	1,299,200
2025-12-19	22.970	23.390	22.770	22.920	22.920	1,410,302
2025-12-18	23.000	23.490	22.750	23.080	23.080	1,562,300
2025-12-17	23.260	23.550	22.470	22.960	22.960	2,764,300
2025-12-16	23.890	24.150	22.800	23.420	23.420	3,394,619
2025-12-15	24.400	25.300	23.520	23.870	23.870	5,462,321
2025-12-12	23.220	25.440	23.020	23.040	23.040	4,791,429
2025-12-11	23.330	23.990	22.730	23.300	23.300	2,407,408
2025-12-10	23.520	23.670	22.560	23.130	23.130	2,780,835
2025-12-09	24.000	24.370	23.530	23.590	23.590	2,596,340
2025-12-08	23.610	24.250	23.200	23.990	23.990	3,741,700
2025-12-05	21.620	23.700	21.580	23.680	23.680	3,969,441
2025-12-04	21.930	22.040	21.470	21.690	21.690	1,572,127
2025-12-03	21.600	22.480	21.350	21.930	21.930	2,559,298
2025-12-02	21.630	21.750	21.360	21.450	21.450	720,400
2025-12-01	21.650	21.910	21.510	21.650	21.650	1,361,277
2025-11-28	21.290	21.750	21.260	21.650	21.650	922,800
2025-11-27	21.020	21.570	20.950	21.420	21.420	1,237,000
2025-11-26	21.210	21.630	20.980	21.010	21.010	1,033,400
2025-11-25	21.170	21.650	21.120	21.250	21.250	914,400
2025-11-24	21.090	21.230	20.800	21.100	21.100	1,267,100
2025-11-21	21.910	22.190	20.580	20.880	20.880	3,129,927
2025-11-20	22.140	23.080	22.140	22.240	22.240	2,056,427
2025-11-19	22.450	22.550	21.930	22.020	22.020	1,706,235
2025-11-18	22.810	22.880	22.190	22.380	22.380	2,119,183
2025-11-17	22.800	23.200	22.680	22.800	22.800	2,247,362
2025-11-14	23.300	23.700	22.860	22.860	22.860	2,898,114
2025-11-13	22.890	24.440	22.890	23.350	23.350	4,320,796
2025-11-12	22.860	23.690	22.590	22.890	22.890	4,206,270
2025-11-11	21.920	23.100	21.730	22.880	22.880	5,185,356
2025-11-10	22.300	22.320	21.720	21.780	21.780	1,296,900
2025-11-07	21.700	22.240	21.510	22.090	22.090	1,889,573
2025-11-06	21.540	22.000	21.460	21.790	21.790	1,459,200
2025-11-05	21.240	21.640	21.020	21.540	21.540	1,552,277
2025-11-04	21.700	21.780	21.180	21.280	21.280	1,650,138
2025-11-03	21.890	22.040	21.400	21.740	21.740	1,531,937
2025-10-31	21.620	22.040	21.420	21.870	21.870	1,862,273
2025-10-30	22.060	22.200	21.550	21.610	21.610	2,234,330
2025-10-29	21.620	22.180	21.590	22.060	22.060	2,164,770
2025-10-28	21.710	22.640	21.560	21.810	21.810	3,733,270
2025-10-27	21.380	21.740	21.180	21.710	21.710	2,106,252

← NewerPage 4 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.