Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.770	16.190	15.770	15.800	15.800	996,600
2025-01-22	15.880	16.070	15.650	15.750	15.750	703,163
2025-01-21	16.270	16.280	15.760	15.980	15.980	948,505
2025-01-20	16.160	16.310	15.760	16.130	16.130	1,025,405
2025-01-17	15.920	16.150	15.790	16.050	16.050	1,015,000
2025-01-16	16.060	16.330	15.840	15.860	15.860	1,203,900
2025-01-15	15.970	16.200	15.880	15.920	15.920	1,121,400
2025-01-14	15.550	16.100	15.420	16.080	16.080	1,030,600
2025-01-13	15.250	15.520	15.020	15.380	15.380	1,014,200
2025-01-10	15.880	16.130	15.360	15.380	15.380	939,200
2025-01-09	16.400	16.400	15.710	15.910	15.910	902,700
2025-01-08	16.050	16.280	15.420	15.860	15.860	1,252,400
2025-01-07	15.600	16.210	15.470	16.190	16.190	1,170,400
2025-01-06	15.500	15.860	14.900	15.640	15.640	1,313,069
2025-01-03	16.520	16.680	15.510	15.540	15.540	1,493,612
2025-01-02	16.700	16.980	16.250	16.410	16.410	1,502,956
2024-12-31	17.040	17.120	16.550	16.600	16.600	1,038,300
2024-12-30	17.100	17.170	16.720	16.930	16.930	1,025,784
2024-12-27	16.960	17.370	16.940	17.120	17.120	1,059,500
2024-12-26	16.900	17.290	16.900	16.960	16.960	1,038,900
2024-12-25	17.800	17.880	16.760	16.900	16.900	2,403,799
2024-12-24	18.250	18.370	17.550	17.800	17.800	1,580,956
2024-12-23	18.520	19.000	17.820	17.880	17.880	2,160,600
2024-12-20	17.670	19.200	17.600	18.510	18.510	3,484,756
2024-12-19	17.600	17.800	17.440	17.670	17.670	1,175,456
2024-12-18	17.710	17.840	17.170	17.650	17.650	1,530,445
2024-12-17	18.430	18.450	17.500	17.600	17.600	1,944,356
2024-12-16	18.520	18.720	18.230	18.430	18.430	1,764,423
2024-12-13	19.050	19.120	18.500	18.540	18.540	2,579,542
2024-12-12	19.300	19.320	18.860	19.050	19.050	2,755,887
2024-12-11	19.590	19.700	19.100	19.260	19.260	4,166,443
2024-12-10	19.500	20.120	19.030	19.700	19.700	7,003,344
2024-12-09	18.570	19.290	18.570	18.810	18.810	3,289,088
2024-12-06	18.580	18.850	18.330	18.630	18.630	2,697,400
2024-12-05	18.700	18.800	18.380	18.640	18.640	2,565,000
2024-12-04	18.850	19.360	18.510	18.700	18.700	3,942,586
2024-12-03	18.300	19.170	18.190	18.850	18.850	4,441,856
2024-12-02	17.990	18.350	17.930	18.300	18.300	2,003,754
2024-11-29	17.840	18.190	17.530	17.990	17.990	2,393,089
2024-11-28	17.590	18.310	17.430	17.850	17.850	3,243,489
2024-11-27	17.390	17.490	16.610	17.490	17.490	2,608,400
2024-11-26	17.650	17.890	17.270	17.290	17.290	2,179,500
2024-11-25	17.600	17.830	17.200	17.770	17.770	2,374,799
2024-11-22	18.610	18.850	17.450	17.560	17.560	4,138,458
2024-11-21	18.800	19.130	18.330	18.680	18.680	3,610,600
2024-11-20	17.810	19.260	17.700	18.790	18.790	5,876,279
2024-11-19	18.080	18.400	17.100	17.900	17.900	5,487,445
2024-11-18	19.550	19.770	17.650	18.150	18.150	7,197,145
2024-11-15	17.710	20.500	17.680	19.490	19.490	12,943,173
2024-11-14	18.540	18.780	17.880	17.890	17.890	3,002,242
2024-11-13	18.760	19.030	18.150	18.540	18.540	3,979,427
2024-11-12	18.850	19.750	18.580	18.790	18.790	6,320,227
2024-11-11	18.550	18.950	18.340	18.950	18.950	6,445,329
2024-11-08	18.300	18.580	18.090	18.530	18.530	6,193,565
2024-11-07	18.400	18.400	17.680	18.300	18.300	6,412,231
2024-11-06	18.280	18.930	18.110	18.450	18.450	8,917,782
2024-11-05	17.950	18.600	17.390	18.560	18.560	9,914,144
2024-11-04	18.620	19.710	17.570	17.950	17.950	13,554,545
2024-11-01	22.900	23.900	19.000	19.000	19.000	22,573,401
2024-10-31	19.060	22.260	19.060	22.260	22.260	15,889,516

← NewerPage 8 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.