Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.220	21.950	21.000	21.460	21.460	3,028,300
2025-10-23	21.750	21.750	20.700	21.090	21.090	3,504,624
2025-10-22	21.600	21.970	21.100	21.960	21.960	3,610,131
2025-10-21	21.440	21.750	21.180	21.430	21.430	2,208,798
2025-10-20	21.180	21.760	20.850	21.610	21.610	3,676,200
2025-10-17	20.300	21.350	20.150	20.950	20.950	4,024,400
2025-10-16	20.400	20.600	20.100	20.250	20.250	1,225,700
2025-10-15	20.800	20.800	20.220	20.510	20.510	1,680,300
2025-10-14	20.810	21.080	20.280	20.370	20.370	1,829,730
2025-10-13	20.020	21.190	19.650	20.810	20.810	3,136,962
2025-10-10	20.380	21.930	20.190	20.880	20.880	3,146,546
2025-10-09	20.780	20.960	20.200	20.280	20.280	2,154,610
2025-09-30	21.050	21.050	20.610	20.780	20.780	1,849,600
2025-09-29	20.500	21.170	20.210	20.870	20.870	3,275,925
2025-09-26	19.870	20.550	19.690	20.530	20.530	3,311,318
2025-09-25	19.500	19.970	19.260	19.870	19.870	2,142,215
2025-09-24	19.210	19.520	19.000	19.480	19.480	1,599,200
2025-09-23	19.860	20.040	18.510	19.230	19.230	3,232,656
2025-09-22	19.480	20.000	19.310	19.850	19.850	2,075,418
2025-09-19	19.570	20.310	19.280	19.570	19.570	3,139,013
2025-09-18	20.500	20.650	19.580	19.750	19.750	6,078,814
2025-09-17	19.710	22.130	19.320	20.680	20.680	7,894,220
2025-09-16	19.040	19.310	18.960	19.300	19.300	1,109,373
2025-09-15	19.190	19.400	18.970	19.030	19.030	1,156,827
2025-09-12	19.570	19.570	19.190	19.250	19.250	796,000
2025-09-11	19.140	19.600	19.070	19.490	19.490	1,130,000
2025-09-10	19.050	19.330	19.000	19.240	19.240	988,900
2025-09-09	19.070	19.440	19.000	19.130	19.130	1,312,497
2025-09-08	18.830	19.230	18.680	19.190	19.190	1,140,670
2025-09-05	18.270	18.840	18.210	18.800	18.800	1,203,900
2025-09-04	18.270	18.620	18.010	18.270	18.270	1,588,600
2025-09-03	18.960	19.000	18.150	18.250	18.250	1,564,318
2025-09-02	19.010	19.140	18.410	18.820	18.820	1,643,300
2025-09-01	18.960	19.250	18.950	18.980	18.980	1,048,600
2025-08-29	18.750	19.080	18.670	19.010	19.010	1,540,400
2025-08-28	18.760	19.210	18.190	18.840	18.840	2,230,287
2025-08-27	20.000	20.190	18.820	18.860	18.860	4,677,630
2025-08-26	19.820	20.500	19.720	20.270	20.270	2,985,330
2025-08-25	20.200	20.260	19.760	19.830	19.830	2,310,663
2025-08-22	20.350	20.350	20.090	20.100	20.100	1,585,900
2025-08-21	20.350	20.550	20.050	20.250	20.250	2,004,200
2025-08-20	20.360	20.550	20.160	20.350	20.350	1,840,713
2025-08-19	20.700	20.750	20.230	20.430	20.430	2,583,000
2025-08-18	20.680	20.870	20.210	20.730	20.730	3,899,428
2025-08-15	19.620	20.860	19.480	20.680	20.680	4,444,044
2025-08-14	19.940	20.380	19.520	19.580	19.580	2,923,928
2025-08-13	19.800	20.640	19.740	19.830	19.830	3,524,950
2025-08-12	19.890	20.000	19.600	19.830	19.830	2,831,313
2025-08-11	19.180	19.950	19.180	19.920	19.920	3,713,701
2025-08-08	19.350	19.520	18.980	19.170	19.170	2,673,913
2025-08-07	19.390	20.280	19.170	19.380	19.380	5,461,559
2025-08-06	19.170	19.400	18.910	19.400	19.400	4,707,971
2025-08-05	18.330	19.500	18.310	19.260	19.260	5,905,950
2025-08-04	18.200	18.350	17.980	18.280	18.280	1,023,527
2025-08-01	17.950	18.300	17.950	18.280	18.280	1,539,100
2025-07-31	18.310	18.360	17.930	17.950	17.950	1,146,600
2025-07-30	18.250	18.330	18.030	18.260	18.260	1,232,600
2025-07-29	18.370	18.370	18.040	18.180	18.180	1,000,100
2025-07-28	18.150	18.420	18.070	18.300	18.300	1,310,461
2025-07-25	17.970	18.180	17.950	18.170	18.170	1,079,886

← NewerPage 5 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.