Yingkou Fengguang Advanced Material Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 17.970 | 18.180 | 17.950 | 18.170 | 18.170 | 1,079,886 |
| 2025-07-24 | 17.880 | 18.090 | 17.880 | 17.940 | 17.940 | 926,500 |
| 2025-07-23 | 18.290 | 18.290 | 17.880 | 17.900 | 17.900 | 1,127,300 |
| 2025-07-22 | 18.200 | 18.300 | 18.050 | 18.150 | 18.150 | 1,295,900 |
| 2025-07-21 | 17.870 | 18.210 | 17.870 | 18.200 | 18.200 | 1,167,700 |
| 2025-07-18 | 17.760 | 17.900 | 17.700 | 17.860 | 17.860 | 865,500 |
| 2025-07-17 | 17.640 | 17.800 | 17.630 | 17.760 | 17.760 | 922,673 |
| 2025-07-16 | 17.690 | 17.930 | 17.600 | 17.650 | 17.650 | 1,161,400 |
| 2025-07-15 | 18.090 | 18.090 | 17.500 | 17.700 | 17.700 | 1,440,700 |
| 2025-07-14 | 17.580 | 18.060 | 17.510 | 18.000 | 18.000 | 1,602,500 |
| 2025-07-11 | 17.780 | 17.870 | 17.580 | 17.580 | 17.580 | 1,439,587 |
| 2025-07-10 | 17.870 | 18.080 | 17.600 | 17.780 | 17.780 | 2,096,787 |
| 2025-07-09 | 17.930 | 17.970 | 17.680 | 17.750 | 17.750 | 1,439,787 |
| 2025-07-08 | 17.640 | 17.930 | 17.470 | 17.910 | 17.910 | 1,830,387 |
| 2025-07-07 | 17.270 | 17.590 | 17.200 | 17.590 | 17.590 | 1,169,463 |
| 2025-07-04 | 17.590 | 17.650 | 17.210 | 17.250 | 17.250 | 1,013,900 |
| 2025-07-03 | 17.580 | 17.680 | 17.320 | 17.580 | 17.580 | 1,211,600 |
| 2025-07-02 | 17.650 | 17.660 | 17.290 | 17.580 | 17.580 | 1,931,500 |
| 2025-07-01 | 17.430 | 17.550 | 17.280 | 17.510 | 17.510 | 1,652,600 |
| 2025-06-30 | 17.310 | 17.500 | 17.240 | 17.420 | 17.420 | 1,194,810 |
| 2025-06-27 | 17.300 | 17.660 | 17.210 | 17.320 | 17.320 | 1,701,700 |
| 2025-06-26 | 17.250 | 17.560 | 17.150 | 17.170 | 17.170 | 1,381,300 |
| 2025-06-25 | 17.500 | 17.620 | 17.160 | 17.240 | 17.240 | 1,918,923 |
| 2025-06-24 | 16.820 | 17.550 | 16.820 | 17.510 | 17.510 | 2,746,900 |
| 2025-06-23 | 16.200 | 16.850 | 16.100 | 16.810 | 16.810 | 1,409,000 |
| 2025-06-20 | 16.300 | 16.720 | 16.250 | 16.280 | 16.280 | 1,067,548 |
| 2025-06-19 | 16.480 | 16.650 | 16.140 | 16.260 | 16.260 | 1,333,000 |
| 2025-06-18 | 16.660 | 16.760 | 16.220 | 16.490 | 16.490 | 1,332,400 |
| 2025-06-17 | 16.870 | 17.000 | 16.630 | 16.750 | 16.750 | 1,004,700 |
| 2025-06-16 | 16.560 | 16.940 | 16.430 | 16.750 | 16.750 | 1,213,000 |
| 2025-06-13 | 16.920 | 16.940 | 16.430 | 16.520 | 16.520 | 1,070,100 |
| 2025-06-12 | 16.950 | 17.020 | 16.720 | 16.850 | 16.850 | 1,108,750 |
| 2025-06-11 | 16.880 | 17.200 | 16.850 | 16.950 | 16.950 | 1,552,500 |
| 2025-06-10 | 17.010 | 17.150 | 16.540 | 16.810 | 16.810 | 1,078,410 |
| 2025-06-09 | 16.710 | 17.060 | 16.710 | 17.040 | 17.040 | 1,315,800 |
| 2025-06-06 | 16.670 | 16.820 | 16.460 | 16.780 | 16.780 | 1,066,900 |
| 2025-06-05 | 16.680 | 16.760 | 16.480 | 16.570 | 16.570 | 851,900 |
| 2025-06-04 | 16.620 | 16.730 | 16.540 | 16.660 | 16.660 | 833,700 |
| 2025-06-03 | 16.220 | 16.720 | 16.210 | 16.620 | 16.620 | 1,269,508 |
| 2025-05-30 | 16.700 | 16.700 | 16.300 | 16.400 | 16.400 | 879,300 |
| 2025-05-29 | 16.400 | 16.750 | 16.390 | 16.670 | 16.670 | 806,500 |
| 2025-05-28 | 16.560 | 16.810 | 16.330 | 16.440 | 16.440 | 894,673 |
| 2025-05-27 | 16.420 | 16.680 | 16.370 | 16.610 | 16.610 | 897,900 |
| 2025-05-26 | 16.410 | 16.580 | 16.300 | 16.550 | 16.550 | 725,500 |
| 2025-05-23 | 16.700 | 16.750 | 16.400 | 16.400 | 16.400 | 980,700 |
| 2025-05-22 | 16.830 | 16.960 | 16.300 | 16.470 | 16.470 | 1,362,200 |
| 2025-05-21 | 16.970 | 17.300 | 16.740 | 16.800 | 16.800 | 1,532,000 |
| 2025-05-20 | 16.800 | 16.970 | 16.710 | 16.970 | 16.970 | 1,109,000 |
| 2025-05-19 | 17.020 | 17.020 | 16.630 | 16.810 | 16.810 | 1,047,999 |
| 2025-05-16 | 16.850 | 17.210 | 16.570 | 16.900 | 16.900 | 1,759,276 |
| 2025-05-15 | 16.520 | 17.270 | 16.490 | 16.720 | 16.720 | 2,248,000 |
| 2025-05-14 | 16.660 | 16.970 | 16.400 | 16.550 | 16.550 | 1,359,200 |
| 2025-05-13 | 16.590 | 16.900 | 16.400 | 16.700 | 16.700 | 1,285,000 |
| 2025-05-12 | 16.310 | 16.580 | 16.310 | 16.510 | 16.510 | 1,146,798 |
| 2025-05-09 | 16.500 | 16.570 | 16.180 | 16.300 | 16.300 | 1,079,800 |
| 2025-05-08 | 16.310 | 16.550 | 16.200 | 16.500 | 16.500 | 1,259,300 |
| 2025-05-07 | 16.550 | 16.650 | 16.230 | 16.410 | 16.410 | 1,703,276 |
| 2025-05-06 | 16.050 | 16.280 | 16.040 | 16.230 | 16.230 | 1,496,000 |
| 2025-04-30 | 16.380 | 16.380 | 15.910 | 16.030 | 16.030 | 1,942,000 |
| 2025-04-29 | 15.600 | 16.860 | 15.600 | 16.180 | 16.180 | 3,488,424 |
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.