Yingkou Fengguang Advanced Material Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.050	18.950	17.370	18.550	18.550	9,873,729
2024-10-29	21.160	21.500	18.550	18.600	18.600	16,829,497
2024-10-28	16.610	19.620	16.460	19.620	19.620	8,354,962
2024-10-25	15.200	16.370	15.100	16.350	16.350	5,350,954
2024-10-24	15.580	15.640	15.100	15.110	15.110	2,743,986
2024-10-23	15.520	16.520	15.290	15.790	15.790	4,557,358
2024-10-22	15.510	15.700	15.360	15.660	15.660	1,713,064
2024-10-21	15.290	15.680	15.220	15.550	15.550	2,593,757
2024-10-18	15.130	15.500	14.760	15.290	15.290	2,976,617
2024-10-17	15.880	15.980	14.890	15.180	15.180	4,040,380
2024-10-16	14.960	16.550	14.800	15.970	15.970	3,474,906
2024-10-15	15.130	15.430	14.950	14.950	14.950	1,429,551
2024-10-14	14.870	15.150	14.600	15.130	15.130	1,324,900
2024-10-11	15.210	15.300	14.550	14.760	14.760	1,917,844
2024-10-10	15.150	15.800	15.020	15.320	15.320	2,551,700
2024-10-09	16.400	16.670	14.970	14.970	14.970	3,913,800
2024-10-08	17.700	18.000	15.990	16.750	16.750	5,764,886
2024-09-30	14.250	15.620	13.700	15.360	15.360	5,019,682
2024-09-27	12.980	13.640	12.980	13.500	13.500	2,460,180
2024-09-26	12.640	12.920	12.560	12.900	12.900	1,167,800
2024-09-25	12.480	12.800	12.480	12.620	12.620	1,528,400
2024-09-24	12.060	12.430	12.050	12.430	12.430	983,200
2024-09-23	12.070	12.200	11.930	12.020	12.020	493,200
2024-09-20	12.320	12.420	12.040	12.080	12.080	775,600
2024-09-19	12.200	12.500	12.100	12.400	12.400	880,500
2024-09-18	12.460	12.480	11.950	12.150	12.150	791,800
2024-09-13	12.850	12.870	12.330	12.390	12.390	1,145,558
2024-09-12	12.840	13.050	12.800	12.820	12.820	719,258
2024-09-11	12.890	13.050	12.800	12.860	12.860	559,500
2024-09-10	12.920	13.040	12.690	12.880	12.880	804,985
2024-09-09	12.780	12.990	12.630	12.840	12.840	724,375
2024-09-06	13.200	13.340	12.750	12.780	12.780	1,313,500
2024-09-05	13.090	13.430	13.070	13.240	13.240	1,316,100
2024-09-04	13.210	13.210	13.000	13.040	13.040	924,522
2024-09-03	13.080	13.250	12.970	13.180	13.180	1,013,000
2024-09-02	12.940	13.340	12.930	13.050	13.050	1,389,999
2024-08-30	13.000	13.250	12.930	13.050	13.050	1,533,571
2024-08-29	12.660	13.210	12.530	13.030	13.030	1,258,000
2024-08-28	12.450	12.760	12.200	12.660	12.660	1,115,855
2024-08-27	12.930	13.010	12.440	12.450	12.450	1,194,200
2024-08-26	12.500	13.060	12.500	12.870	12.870	1,201,899
2024-08-23	12.630	12.720	12.390	12.510	12.510	1,360,300
2024-08-22	12.990	13.110	12.650	12.700	12.700	993,100
2024-08-21	12.790	13.080	12.620	12.930	12.930	1,224,203
2024-08-20	13.240	13.420	12.700	12.760	12.760	1,724,498
2024-08-19	13.100	13.480	13.040	13.280	13.280	2,451,600
2024-08-16	12.930	13.390	12.820	13.260	13.260	2,432,400
2024-08-15	12.870	13.050	12.750	12.930	12.930	980,300
2024-08-14	12.990	13.210	12.800	12.880	12.880	1,289,700
2024-08-13	12.780	13.130	12.680	13.060	13.060	1,402,100
2024-08-12	13.110	13.280	12.900	13.020	13.020	1,462,000
2024-08-09	13.260	13.480	13.040	13.060	13.060	1,712,500
2024-08-08	13.160	13.330	12.970	13.280	13.280	2,136,257
2024-08-07	13.100	13.500	13.010	13.190	13.190	1,965,000
2024-08-06	12.810	13.250	12.810	13.250	13.250	2,640,208
2024-08-05	13.210	13.580	12.630	12.680	12.680	3,162,167
2024-08-02	13.460	13.590	13.180	13.450	13.450	2,818,283
2024-08-01	13.360	13.590	13.360	13.520	13.520	3,600,500
2024-07-31	13.260	13.530	13.140	13.490	13.490	4,890,580
2024-07-30	13.710	13.730	13.220	13.330	13.330	6,492,389

← NewerPage 9 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.