Yingkou Fengguang Advanced Material Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.440 | 16.550 | 15.690 | 15.690 | 15.690 | 1,605,100 |
| 2026-10-21 | 16.730 | 16.730 | 16.210 | 16.440 | 16.440 | 1,391,600 |
| 2026-10-20 | 15.960 | 16.980 | 15.900 | 16.640 | 16.640 | 2,912,800 |
| 2026-10-19 | 15.440 | 16.170 | 14.840 | 16.050 | 16.050 | 2,864,835 |
| 2026-10-16 | 15.600 | 15.880 | 15.400 | 15.510 | 15.510 | 1,118,339 |
| 2026-10-15 | 15.680 | 15.880 | 15.280 | 15.410 | 15.410 | 1,277,100 |
| 2026-10-14 | 16.430 | 16.450 | 15.820 | 15.880 | 15.880 | 1,189,100 |
| 2026-10-13 | 16.240 | 16.470 | 15.650 | 16.320 | 16.320 | 1,963,600 |
| 2026-10-12 | 16.460 | 16.680 | 16.120 | 16.250 | 16.250 | 1,529,500 |
| 2026-10-09 | 16.240 | 16.560 | 15.870 | 16.550 | 16.550 | 2,348,200 |
| 2026-10-08 | 16.020 | 16.590 | 16.010 | 16.270 | 16.270 | 2,114,223 |
| 2026-09-30 | 16.010 | 16.270 | 15.900 | 16.030 | 16.030 | 1,821,635 |
| 2026-09-29 | 16.330 | 16.440 | 15.810 | 16.040 | 16.040 | 3,247,295 |
| 2026-09-28 | 15.790 | 17.080 | 15.780 | 16.110 | 16.110 | 4,281,300 |
| 2026-09-24 | 15.520 | 16.130 | 15.420 | 15.770 | 15.770 | 1,538,900 |
| 2026-09-23 | 15.470 | 15.610 | 15.390 | 15.560 | 15.560 | 768,000 |
| 2026-09-22 | 15.310 | 15.560 | 15.220 | 15.550 | 15.550 | 1,158,700 |
Page 1 of 1 · 17 trading days
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.