YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.600	3.810	3.450	3.810	3.810	27,019,909
2026-10-22	3.790	3.790	3.640	3.640	3.640	15,547,400
2026-10-21	3.780	3.870	3.760	3.780	3.780	15,413,500
2026-10-20	3.720	3.820	3.710	3.770	3.770	12,092,200
2026-10-19	3.740	3.780	3.610	3.750	3.750	19,268,400
2026-10-16	3.760	3.840	3.740	3.770	3.770	20,472,100
2026-10-15	3.770	3.840	3.700	3.700	3.700	21,351,199
2026-10-14	3.980	4.000	3.870	3.880	3.880	17,527,801
2026-10-13	3.940	4.040	3.820	3.990	3.990	17,409,400
2026-10-12	4.200	4.200	3.980	4.000	4.000	20,907,100
2026-10-09	4.250	4.290	4.180	4.220	4.220	15,333,900
2026-10-08	4.240	4.320	4.170	4.180	4.180	13,107,600
2026-09-30	4.210	4.310	4.140	4.280	4.280	15,890,200
2026-09-29	4.190	4.350	4.160	4.170	4.170	20,160,199
2026-09-28	4.340	4.350	4.160	4.170	4.170	20,891,488
2026-09-24	4.380	4.430	4.330	4.360	4.360	14,322,016
2026-09-23	4.500	4.510	4.360	4.370	4.370	26,194,801
2026-09-22	4.540	4.640	4.520	4.550	4.550	21,204,301
2026-09-21	4.550	4.570	4.470	4.540	4.540	17,773,148
2026-09-18	4.690	4.730	4.460	4.550	4.550	35,948,699
2026-09-17	4.620	4.730	4.580	4.650	4.650	22,951,100
2026-09-16	4.470	4.700	4.470	4.680	4.680	26,475,600
2026-09-15	4.700	4.710	4.460	4.460	4.460	29,426,039
2026-09-14	4.740	4.800	4.580	4.680	4.680	22,708,961
2026-09-11	4.850	4.910	4.720	4.760	4.760	23,729,500
2026-09-10	4.890	4.920	4.770	4.880	4.880	19,144,145
2026-09-09	5.000	5.020	4.840	4.900	4.900	29,480,385
2026-09-08	4.850	5.080	4.800	5.000	5.000	41,965,449
2026-09-07	5.160	5.270	4.720	4.740	4.740	65,850,805
2026-09-04	5.170	5.370	5.060	5.200	5.200	43,600,602
2026-09-03	5.060	5.240	5.050	5.170	5.170	39,310,688
2026-09-02	4.930	5.220	4.900	5.070	5.070	44,860,434
2026-09-01	4.670	5.070	4.640	4.970	4.970	42,778,223
2026-08-31	4.430	4.700	4.410	4.650	4.650	22,367,604
2026-08-28	4.560	4.630	4.470	4.510	4.510	20,922,600
2026-08-27	4.430	4.620	4.380	4.580	4.580	25,003,359
2026-08-26	4.400	4.480	4.400	4.410	4.410	12,721,200
2026-08-25	4.320	4.440	4.290	4.410	4.410	14,607,100
2026-08-24	4.480	4.480	4.330	4.340	4.340	17,874,600
2026-08-21	4.310	4.510	4.270	4.500	4.500	23,124,324
2026-08-20	4.400	4.410	4.310	4.360	4.360	16,238,900
2026-08-19	4.450	4.510	4.320	4.370	4.370	27,894,600
2026-08-18	4.540	4.550	4.380	4.380	4.380	26,387,652
2026-08-17	4.720	4.730	4.530	4.570	4.570	30,663,402
2026-08-14	4.660	4.750	4.610	4.750	4.750	21,794,988
2026-08-13	4.630	4.750	4.580	4.690	4.690	28,683,287
2026-08-12	4.520	4.610	4.490	4.570	4.570	18,343,699
2026-08-11	4.420	4.570	4.370	4.550	4.550	26,631,789
2026-08-10	4.620	4.620	4.370	4.470	4.470	30,448,199
2026-08-07	4.500	4.630	4.390	4.590	4.590	38,794,699
2026-08-06	4.490	4.590	4.290	4.510	4.510	51,779,480
2026-08-05	4.650	4.810	4.370	4.400	4.400	64,699,445
2026-08-04	4.520	4.640	4.400	4.590	4.590	32,342,611
2026-08-03	4.300	4.580	4.260	4.500	4.500	39,067,484
2026-07-31	4.080	4.200	4.060	4.180	4.180	27,489,402
2026-07-30	4.080	4.190	4.040	4.040	4.040	28,579,699
2026-07-29	4.100	4.210	4.010	4.090	4.090	34,700,336
2026-07-28	3.940	4.260	3.940	4.090	4.090	42,194,715
2026-07-27	3.810	4.010	3.770	4.000	4.000	29,252,736
2026-07-24	3.710	3.970	3.700	3.870	3.870	36,780,426

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-17	0.0300 CNY
2019-06-10	0.0630 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.