YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.700 | 5.720 | 5.450 | 5.500 | 5.500 | 27,804,209 |
| 2024-04-29 | 5.560 | 5.680 | 5.490 | 5.630 | 5.630 | 41,060,122 |
| 2024-04-26 | 5.350 | 5.730 | 5.340 | 5.630 | 5.630 | 49,665,797 |
| 2024-04-25 | 5.300 | 5.470 | 5.290 | 5.370 | 5.370 | 32,120,354 |
| 2024-04-24 | 5.240 | 5.420 | 5.200 | 5.370 | 5.370 | 39,749,923 |
| 2024-04-23 | 5.200 | 5.520 | 5.120 | 5.390 | 5.390 | 51,675,960 |
| 2024-04-22 | 5.070 | 5.420 | 4.940 | 5.250 | 5.250 | 42,711,089 |
| 2024-04-19 | 5.010 | 5.120 | 4.960 | 5.070 | 5.070 | 19,195,958 |
| 2024-04-18 | 5.070 | 5.160 | 4.940 | 5.040 | 5.040 | 25,643,900 |
| 2024-04-17 | 4.670 | 5.070 | 4.670 | 5.060 | 5.060 | 28,355,418 |
| 2024-04-16 | 4.920 | 5.070 | 4.580 | 4.590 | 4.590 | 34,030,575 |
| 2024-04-15 | 5.260 | 5.350 | 4.920 | 5.040 | 5.040 | 29,571,259 |
| 2024-04-12 | 5.310 | 5.390 | 5.260 | 5.270 | 5.270 | 15,665,647 |
| 2024-04-11 | 5.310 | 5.430 | 5.270 | 5.290 | 5.290 | 17,316,153 |
| 2024-04-10 | 5.570 | 5.580 | 5.280 | 5.360 | 5.360 | 20,699,064 |
| 2024-04-09 | 5.520 | 5.630 | 5.490 | 5.580 | 5.580 | 16,529,461 |
| 2024-04-08 | 5.750 | 5.810 | 5.510 | 5.520 | 5.520 | 25,767,223 |
| 2024-04-03 | 5.980 | 5.980 | 5.700 | 5.770 | 5.770 | 24,210,771 |
| 2024-04-02 | 6.120 | 6.120 | 5.910 | 5.960 | 5.960 | 29,757,648 |
| 2024-04-01 | 6.120 | 6.170 | 6.050 | 6.140 | 6.140 | 36,546,472 |
| 2024-03-29 | 5.890 | 6.160 | 5.820 | 6.160 | 6.160 | 13,054,850 |
| 2024-03-28 | 5.600 | 6.000 | 5.590 | 5.920 | 5.920 | 39,087,021 |
| 2024-03-27 | 6.000 | 6.040 | 5.620 | 5.640 | 5.640 | 33,762,746 |
| 2024-03-26 | 6.110 | 6.250 | 5.950 | 6.010 | 6.010 | 35,859,363 |
| 2024-03-25 | 6.400 | 6.550 | 6.090 | 6.140 | 6.140 | 49,611,765 |
| 2024-03-22 | 6.370 | 6.390 | 6.230 | 6.290 | 6.290 | 27,775,367 |
| 2024-03-21 | 6.390 | 6.450 | 6.250 | 6.400 | 6.400 | 40,225,526 |
| 2024-03-20 | 6.320 | 6.520 | 6.260 | 6.380 | 6.380 | 46,151,524 |
| 2024-03-19 | 6.260 | 6.390 | 6.170 | 6.300 | 6.300 | 45,443,167 |
| 2024-03-18 | 6.070 | 6.230 | 6.070 | 6.230 | 6.230 | 30,935,458 |
| 2024-03-15 | 5.970 | 6.040 | 5.930 | 6.030 | 6.030 | 18,184,900 |
| 2024-03-14 | 6.090 | 6.150 | 5.910 | 6.000 | 6.000 | 26,279,458 |
| 2024-03-13 | 6.120 | 6.190 | 6.030 | 6.150 | 6.150 | 31,077,154 |
| 2024-03-12 | 5.990 | 6.130 | 5.960 | 6.100 | 6.100 | 33,690,851 |
| 2024-03-11 | 5.920 | 5.990 | 5.880 | 5.990 | 5.990 | 26,248,500 |
| 2024-03-08 | 5.750 | 5.970 | 5.720 | 5.960 | 5.960 | 27,043,415 |
| 2024-03-07 | 5.910 | 5.970 | 5.740 | 5.750 | 5.750 | 26,392,425 |
| 2024-03-06 | 5.850 | 6.000 | 5.740 | 5.900 | 5.900 | 29,298,790 |
| 2024-03-05 | 5.860 | 6.100 | 5.840 | 5.900 | 5.900 | 39,486,097 |
| 2024-03-04 | 5.980 | 6.060 | 5.810 | 5.960 | 5.960 | 30,846,962 |
| 2024-03-01 | 5.840 | 6.000 | 5.800 | 6.000 | 6.000 | 38,446,184 |
| 2024-02-29 | 5.440 | 5.840 | 5.440 | 5.840 | 5.840 | 44,702,580 |
| 2024-02-28 | 6.250 | 6.360 | 5.530 | 5.540 | 5.540 | 68,252,951 |
| 2024-02-27 | 5.650 | 6.020 | 5.620 | 6.020 | 6.020 | 41,855,634 |
| 2024-02-26 | 5.580 | 5.800 | 5.530 | 5.690 | 5.690 | 34,349,174 |
| 2024-02-23 | 5.440 | 5.620 | 5.400 | 5.610 | 5.610 | 36,716,340 |
| 2024-02-22 | 5.240 | 5.380 | 5.200 | 5.370 | 5.370 | 29,842,833 |
| 2024-02-21 | 5.090 | 5.370 | 5.060 | 5.220 | 5.220 | 36,037,899 |
| 2024-02-20 | 5.110 | 5.180 | 4.970 | 5.150 | 5.150 | 27,663,133 |
| 2024-02-19 | 5.150 | 5.290 | 4.970 | 5.110 | 5.110 | 45,095,698 |
| 2024-02-08 | 4.640 | 5.300 | 4.580 | 5.120 | 5.120 | 51,961,809 |
| 2024-02-07 | 4.390 | 4.750 | 4.390 | 4.640 | 4.640 | 42,680,322 |
| 2024-02-06 | 4.070 | 4.480 | 3.940 | 4.390 | 4.390 | 44,913,093 |
| 2024-02-05 | 4.830 | 4.850 | 4.190 | 4.200 | 4.200 | 40,428,826 |
| 2024-02-02 | 5.200 | 5.330 | 4.720 | 4.900 | 4.900 | 27,662,871 |
| 2024-02-01 | 5.300 | 5.390 | 5.140 | 5.180 | 5.180 | 23,004,219 |
| 2024-01-31 | 5.650 | 5.720 | 5.320 | 5.390 | 5.390 | 29,165,074 |
| 2024-01-30 | 5.920 | 6.000 | 5.750 | 5.770 | 5.770 | 14,161,600 |
| 2024-01-29 | 6.100 | 6.170 | 5.930 | 5.940 | 5.940 | 17,427,942 |
| 2024-01-26 | 6.120 | 6.230 | 6.040 | 6.100 | 6.100 | 21,042,111 |
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.