YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.440 | 4.640 | 4.410 | 4.590 | 4.590 | 34,215,722 |
| 2024-07-25 | 4.390 | 4.460 | 4.310 | 4.430 | 4.430 | 22,503,574 |
| 2024-07-24 | 4.310 | 4.470 | 4.260 | 4.410 | 4.410 | 28,787,765 |
| 2024-07-23 | 4.410 | 4.480 | 4.310 | 4.330 | 4.330 | 17,959,491 |
| 2024-07-22 | 4.340 | 4.480 | 4.320 | 4.440 | 4.440 | 22,825,051 |
| 2024-07-19 | 4.180 | 4.370 | 4.150 | 4.340 | 4.340 | 22,085,891 |
| 2024-07-18 | 4.180 | 4.240 | 4.090 | 4.190 | 4.190 | 17,751,700 |
| 2024-07-17 | 4.340 | 4.390 | 4.230 | 4.230 | 4.230 | 19,624,000 |
| 2024-07-16 | 4.260 | 4.480 | 4.230 | 4.380 | 4.380 | 23,582,600 |
| 2024-07-15 | 4.370 | 4.560 | 4.290 | 4.290 | 4.290 | 23,549,100 |
| 2024-07-12 | 4.420 | 4.450 | 4.310 | 4.340 | 4.340 | 14,062,344 |
| 2024-07-11 | 4.310 | 4.420 | 4.270 | 4.400 | 4.400 | 22,284,629 |
| 2024-07-10 | 4.250 | 4.330 | 4.210 | 4.220 | 4.220 | 15,613,400 |
| 2024-07-09 | 4.210 | 4.290 | 4.110 | 4.280 | 4.280 | 20,851,127 |
| 2024-07-08 | 4.380 | 4.410 | 4.180 | 4.210 | 4.210 | 19,219,300 |
| 2024-07-05 | 4.360 | 4.440 | 4.260 | 4.390 | 4.390 | 20,019,500 |
| 2024-07-04 | 4.560 | 4.660 | 4.370 | 4.380 | 4.380 | 25,079,851 |
| 2024-07-03 | 4.740 | 4.800 | 4.560 | 4.590 | 4.590 | 38,333,300 |
| 2024-07-02 | 4.740 | 5.120 | 4.560 | 4.770 | 4.770 | 64,234,435 |
| 2024-07-01 | 4.590 | 4.630 | 4.390 | 4.470 | 4.470 | 32,867,228 |
| 2024-06-28 | 4.320 | 4.820 | 4.310 | 4.640 | 4.640 | 48,231,676 |
| 2024-06-27 | 4.320 | 4.500 | 4.260 | 4.370 | 4.370 | 35,860,789 |
| 2024-06-26 | 4.110 | 4.310 | 4.040 | 4.310 | 4.310 | 18,661,800 |
| 2024-06-25 | 4.240 | 4.320 | 4.070 | 4.150 | 4.150 | 19,907,500 |
| 2024-06-24 | 4.410 | 4.450 | 4.190 | 4.200 | 4.200 | 20,411,730 |
| 2024-06-21 | 4.550 | 4.550 | 4.430 | 4.450 | 4.450 | 14,627,300 |
| 2024-06-20 | 4.700 | 4.740 | 4.500 | 4.550 | 4.550 | 18,818,380 |
| 2024-06-19 | 4.720 | 4.810 | 4.680 | 4.710 | 4.710 | 18,295,344 |
| 2024-06-18 | 4.600 | 4.750 | 4.550 | 4.730 | 4.730 | 24,636,694 |
| 2024-06-17 | 4.570 | 4.670 | 4.560 | 4.600 | 4.600 | 15,783,714 |
| 2024-06-14 | 4.620 | 4.630 | 4.480 | 4.580 | 4.580 | 17,360,400 |
| 2024-06-13 | 4.650 | 4.690 | 4.550 | 4.640 | 4.640 | 17,244,430 |
| 2024-06-12 | 4.520 | 4.750 | 4.520 | 4.640 | 4.640 | 20,506,609 |
| 2024-06-11 | 4.420 | 4.580 | 4.310 | 4.560 | 4.560 | 19,520,595 |
| 2024-06-07 | 4.400 | 4.550 | 4.380 | 4.450 | 4.450 | 21,487,300 |
| 2024-06-06 | 4.620 | 4.690 | 4.340 | 4.390 | 4.390 | 31,462,508 |
| 2024-06-05 | 4.590 | 4.820 | 4.580 | 4.670 | 4.670 | 22,536,974 |
| 2024-06-04 | 4.810 | 4.840 | 4.530 | 4.620 | 4.620 | 27,848,002 |
| 2024-06-03 | 5.000 | 5.070 | 4.810 | 4.860 | 4.860 | 30,876,902 |
| 2024-05-31 | 4.820 | 5.060 | 4.780 | 5.030 | 5.030 | 41,554,235 |
| 2024-05-30 | 4.550 | 4.920 | 4.470 | 4.850 | 4.850 | 58,586,760 |
| 2024-05-29 | 5.400 | 5.590 | 4.630 | 4.740 | 4.740 | 78,298,658 |
| 2024-05-28 | 5.060 | 5.360 | 5.010 | 5.090 | 5.090 | 26,503,755 |
| 2024-05-27 | 5.050 | 5.110 | 4.920 | 5.100 | 5.100 | 16,505,852 |
| 2024-05-24 | 5.220 | 5.250 | 5.050 | 5.050 | 5.050 | 26,881,015 |
| 2024-05-23 | 5.250 | 5.440 | 5.190 | 5.260 | 5.260 | 33,195,680 |
| 2024-05-22 | 5.200 | 5.320 | 5.180 | 5.250 | 5.250 | 12,791,200 |
| 2024-05-21 | 5.430 | 5.480 | 5.210 | 5.240 | 5.240 | 18,602,300 |
| 2024-05-20 | 5.380 | 5.550 | 5.360 | 5.450 | 5.450 | 18,157,952 |
| 2024-05-17 | 5.170 | 5.410 | 5.160 | 5.410 | 5.410 | 23,924,277 |
| 2024-05-16 | 5.180 | 5.320 | 5.180 | 5.210 | 5.210 | 16,717,260 |
| 2024-05-15 | 5.220 | 5.300 | 5.130 | 5.180 | 5.180 | 14,967,967 |
| 2024-05-14 | 5.230 | 5.360 | 5.200 | 5.230 | 5.230 | 20,069,903 |
| 2024-05-13 | 5.410 | 5.460 | 5.150 | 5.210 | 5.210 | 30,847,400 |
| 2024-05-10 | 5.780 | 5.790 | 5.510 | 5.520 | 5.520 | 27,901,174 |
| 2024-05-09 | 5.520 | 5.710 | 5.470 | 5.710 | 5.710 | 34,854,743 |
| 2024-05-08 | 5.620 | 5.620 | 5.460 | 5.480 | 5.480 | 29,098,560 |
| 2024-05-07 | 5.350 | 5.710 | 5.300 | 5.660 | 5.660 | 47,188,735 |
| 2024-05-06 | 5.570 | 5.610 | 5.350 | 5.360 | 5.360 | 32,898,929 |
| 2024-04-30 | 5.700 | 5.720 | 5.450 | 5.500 | 5.500 | 27,804,209 |
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.