Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.440	15.720	15.200	15.630	15.630	1,093,100
2025-04-25	15.720	15.750	15.310	15.450	15.450	989,900
2025-04-24	15.380	15.800	15.370	15.570	15.570	1,447,500
2025-04-23	15.360	15.530	15.230	15.380	15.380	987,100
2025-04-22	15.150	15.320	14.970	15.230	15.230	1,133,100
2025-04-21	14.680	15.100	14.680	15.000	15.000	745,600
2025-04-18	14.890	15.030	14.670	14.760	14.760	815,600
2025-04-17	14.710	15.090	14.500	14.900	14.900	1,115,700
2025-04-16	15.050	15.080	14.360	14.590	14.590	1,095,800
2025-04-15	15.080	15.260	14.920	14.990	14.990	902,700
2025-04-14	15.120	15.180	14.840	14.970	14.970	859,300
2025-04-11	14.710	15.090	14.710	14.780	14.780	1,191,773
2025-04-10	14.960	15.190	14.630	14.900	14.900	1,641,247
2025-04-09	13.800	14.680	13.030	14.520	14.520	2,295,366
2025-04-08	13.750	14.660	13.500	14.080	14.080	2,392,300
2025-04-07	15.500	15.780	13.030	13.150	13.150	3,156,900
2025-04-03	16.240	16.480	16.030	16.290	16.290	1,026,500
2025-04-02	16.260	16.550	16.220	16.310	16.310	1,138,700
2025-04-01	15.830	16.500	15.830	16.320	16.320	1,545,110
2025-03-31	16.020	16.090	15.450	15.860	15.860	1,367,900
2025-03-28	17.000	17.000	16.090	16.090	16.090	2,465,600
2025-03-27	16.710	17.250	16.710	17.040	17.040	3,270,300
2025-03-26	16.080	17.430	16.080	16.960	16.960	3,737,400
2025-03-25	15.800	16.300	15.610	16.150	16.150	1,323,886
2025-03-24	16.400	16.760	15.450	15.680	15.680	1,780,401
2025-03-21	16.750	16.920	16.410	16.490	16.490	974,263
2025-03-20	16.830	16.880	16.620	16.750	16.750	869,400
2025-03-19	16.980	17.100	16.710	16.800	16.800	1,064,458
2025-03-18	16.790	17.160	16.790	16.980	16.980	1,342,300
2025-03-17	16.690	16.830	16.620	16.790	16.790	956,630
2025-03-14	16.370	16.680	16.220	16.680	16.680	1,226,663
2025-03-13	16.690	16.690	16.220	16.370	16.370	1,109,000
2025-03-12	16.760	16.770	16.500	16.580	16.580	953,800
2025-03-11	16.550	16.700	16.390	16.680	16.680	1,177,300
2025-03-10	16.540	16.960	16.540	16.670	16.670	1,214,900
2025-03-07	16.900	17.000	16.510	16.570	16.570	1,306,502
2025-03-06	16.740	17.000	16.680	16.950	16.950	1,418,559
2025-03-05	16.900	16.980	16.360	16.610	16.610	1,339,100
2025-03-04	16.700	17.000	16.530	16.860	16.860	1,334,145
2025-03-03	16.500	17.040	16.500	16.700	16.700	1,398,700
2025-02-28	16.980	17.000	16.390	16.500	16.500	1,276,300
2025-02-27	17.150	17.190	16.700	16.960	16.960	1,192,130
2025-02-26	16.950	17.160	16.910	17.080	17.080	1,644,560
2025-02-25	16.780	17.020	16.730	16.910	16.910	1,065,200
2025-02-24	17.080	17.100	16.710	16.930	16.930	2,000,428
2025-02-21	17.020	17.280	16.800	17.090	17.090	2,300,200
2025-02-20	17.320	17.390	16.860	17.150	17.150	3,155,975
2025-02-19	17.800	18.490	17.230	17.460	17.460	5,814,802
2025-02-18	17.300	18.180	16.880	17.850	17.850	6,048,928
2025-02-17	16.420	17.410	16.310	17.290	17.290	3,554,673
2025-02-14	16.370	16.630	16.240	16.380	16.380	827,505
2025-02-13	16.560	16.610	16.380	16.410	16.410	965,757
2025-02-12	16.600	16.630	16.430	16.570	16.570	1,010,299
2025-02-11	16.690	16.900	16.410	16.530	16.530	995,300
2025-02-10	16.410	16.810	16.410	16.810	16.810	1,511,313
2025-02-07	16.310	16.650	16.250	16.430	16.430	1,300,600
2025-02-06	16.050	16.340	15.880	16.330	16.330	1,171,300
2025-02-05	15.910	16.210	15.900	15.990	15.990	1,287,483
2025-01-27	16.070	16.240	15.820	15.860	15.860	889,657
2025-01-24	15.800	15.960	15.680	15.890	15.890	876,900

← NewerPage 7 of 20 · 1,173 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.