YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.920 | 6.130 | 5.810 | 6.120 | 6.120 | 26,405,056 |
| 2024-01-24 | 5.780 | 5.910 | 5.600 | 5.910 | 5.910 | 30,250,607 |
| 2024-01-23 | 5.920 | 6.020 | 5.690 | 5.730 | 5.730 | 48,307,354 |
| 2024-01-22 | 6.380 | 6.380 | 5.900 | 5.930 | 5.930 | 21,807,932 |
| 2024-01-19 | 6.520 | 6.540 | 6.380 | 6.380 | 6.380 | 12,143,649 |
| 2024-01-18 | 6.500 | 6.580 | 6.280 | 6.510 | 6.510 | 20,191,536 |
| 2024-01-17 | 6.750 | 6.760 | 6.540 | 6.540 | 6.540 | 13,555,433 |
| 2024-01-16 | 6.850 | 6.860 | 6.650 | 6.770 | 6.770 | 18,467,085 |
| 2024-01-15 | 6.860 | 6.930 | 6.790 | 6.840 | 6.840 | 19,845,346 |
| 2024-01-12 | 6.890 | 7.090 | 6.860 | 6.980 | 6.980 | 32,083,821 |
| 2024-01-11 | 6.720 | 6.920 | 6.710 | 6.900 | 6.900 | 14,312,200 |
| 2024-01-10 | 6.800 | 6.850 | 6.680 | 6.740 | 6.740 | 12,397,000 |
| 2024-01-09 | 6.840 | 6.930 | 6.780 | 6.870 | 6.870 | 12,547,480 |
| 2024-01-08 | 6.960 | 6.990 | 6.820 | 6.840 | 6.840 | 16,106,601 |
| 2024-01-05 | 7.210 | 7.220 | 6.960 | 6.990 | 6.990 | 25,323,186 |
| 2024-01-04 | 7.210 | 7.390 | 7.180 | 7.250 | 7.250 | 27,144,870 |
| 2024-01-03 | 7.200 | 7.310 | 7.140 | 7.210 | 7.210 | 20,898,711 |
| 2024-01-02 | 7.330 | 7.460 | 7.290 | 7.330 | 7.330 | 24,801,154 |
| 2023-12-29 | 7.230 | 7.360 | 7.200 | 7.330 | 7.330 | 22,918,300 |
| 2023-12-28 | 7.110 | 7.260 | 7.030 | 7.230 | 7.230 | 19,886,483 |
| 2023-12-27 | 7.060 | 7.130 | 7.030 | 7.120 | 7.120 | 15,823,896 |
| 2023-12-26 | 7.200 | 7.240 | 7.010 | 7.040 | 7.040 | 20,644,912 |
| 2023-12-25 | 7.150 | 7.330 | 7.120 | 7.240 | 7.240 | 21,126,048 |
| 2023-12-22 | 7.160 | 7.280 | 7.140 | 7.160 | 7.160 | 23,571,375 |
| 2023-12-21 | 7.150 | 7.220 | 7.040 | 7.160 | 7.160 | 18,868,614 |
| 2023-12-20 | 7.390 | 7.410 | 7.170 | 7.210 | 7.210 | 17,553,159 |
| 2023-12-19 | 7.330 | 7.410 | 7.290 | 7.360 | 7.360 | 19,188,333 |
| 2023-12-18 | 7.550 | 7.550 | 7.310 | 7.350 | 7.350 | 26,010,677 |
| 2023-12-15 | 7.540 | 7.690 | 7.490 | 7.570 | 7.570 | 41,260,691 |
| 2023-12-14 | 8.180 | 8.270 | 7.630 | 7.710 | 7.710 | 71,136,411 |
| 2023-12-13 | 7.770 | 7.860 | 7.740 | 7.810 | 7.810 | 22,242,771 |
| 2023-12-12 | 7.840 | 7.950 | 7.790 | 7.850 | 7.850 | 23,705,996 |
| 2023-12-11 | 7.760 | 7.820 | 7.630 | 7.820 | 7.820 | 21,915,513 |
| 2023-12-08 | 7.770 | 7.840 | 7.670 | 7.750 | 7.750 | 21,903,185 |
| 2023-12-07 | 7.760 | 7.820 | 7.710 | 7.770 | 7.770 | 17,383,846 |
| 2023-12-06 | 7.810 | 7.900 | 7.750 | 7.780 | 7.780 | 19,349,033 |
| 2023-12-05 | 8.090 | 8.100 | 7.790 | 7.800 | 7.800 | 27,738,260 |
| 2023-12-04 | 8.050 | 8.150 | 8.030 | 8.080 | 8.080 | 24,721,254 |
| 2023-12-01 | 8.010 | 8.140 | 7.920 | 8.080 | 8.080 | 27,542,792 |
| 2023-11-30 | 8.090 | 8.140 | 7.900 | 7.980 | 7.980 | 28,115,398 |
| 2023-11-29 | 8.130 | 8.220 | 8.090 | 8.110 | 8.110 | 21,000,616 |
| 2023-11-28 | 8.140 | 8.210 | 8.070 | 8.160 | 8.160 | 18,429,270 |
| 2023-11-27 | 8.110 | 8.220 | 8.080 | 8.180 | 8.180 | 26,130,323 |
| 2023-11-24 | 8.390 | 8.390 | 8.110 | 8.140 | 8.140 | 37,377,838 |
| 2023-11-23 | 8.300 | 8.400 | 8.220 | 8.380 | 8.380 | 29,479,428 |
| 2023-11-22 | 8.350 | 8.470 | 8.300 | 8.340 | 8.340 | 39,437,582 |
| 2023-11-21 | 8.600 | 8.720 | 8.410 | 8.430 | 8.430 | 55,451,040 |
| 2023-11-20 | 8.480 | 8.620 | 8.390 | 8.570 | 8.570 | 55,925,635 |
| 2023-11-17 | 8.470 | 8.500 | 8.330 | 8.400 | 8.400 | 45,267,833 |
| 2023-11-16 | 8.500 | 8.590 | 8.430 | 8.520 | 8.520 | 43,333,661 |
| 2023-11-15 | 8.760 | 8.770 | 8.410 | 8.530 | 8.530 | 60,385,884 |
| 2023-11-14 | 8.540 | 8.650 | 8.490 | 8.640 | 8.640 | 64,599,683 |
| 2023-11-13 | 8.310 | 8.660 | 8.260 | 8.580 | 8.580 | 86,407,244 |
| 2023-11-10 | 8.300 | 8.400 | 8.190 | 8.350 | 8.350 | 47,026,939 |
| 2023-11-09 | 8.450 | 8.550 | 8.250 | 8.350 | 8.350 | 69,430,957 |
| 2023-11-08 | 8.470 | 8.680 | 8.410 | 8.550 | 8.550 | 84,625,324 |
| 2023-11-07 | 8.600 | 8.670 | 8.450 | 8.540 | 8.540 | 77,583,942 |
| 2023-11-06 | 8.360 | 8.720 | 8.360 | 8.680 | 8.680 | 115,252,667 |
| 2023-11-03 | 8.430 | 8.480 | 8.220 | 8.410 | 8.410 | 79,345,237 |
| 2023-11-02 | 8.700 | 8.730 | 8.340 | 8.440 | 8.440 | 109,461,536 |
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.