YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.220	9.310	8.680	8.940	8.940	133,697,576
2023-10-31	9.330	9.740	9.000	9.380	9.380	169,644,475
2023-10-30	9.800	9.800	9.010	9.670	9.670	232,146,553
2023-10-27	8.960	10.070	8.520	10.070	10.070	274,442,324
2023-10-26	7.120	8.390	7.120	8.390	8.390	210,571,471
2023-10-25	6.770	7.070	6.730	6.990	6.990	39,763,250
2023-10-24	6.720	6.900	6.630	6.780	6.780	28,441,462
2023-10-23	6.650	6.990	6.570	6.750	6.750	29,458,478
2023-10-20	6.820	6.890	6.600	6.620	6.620	20,616,480
2023-10-19	6.780	7.020	6.740	6.850	6.850	27,536,873
2023-10-18	6.930	6.960	6.800	6.810	6.810	16,419,660
2023-10-17	6.900	7.050	6.830	6.990	6.990	22,410,877
2023-10-16	6.900	7.040	6.810	6.900	6.900	19,025,472
2023-10-13	6.870	7.030	6.820	6.960	6.960	23,123,112
2023-10-12	6.970	7.040	6.860	6.910	6.910	24,003,012
2023-10-11	7.120	7.180	6.990	7.050	7.050	32,150,683
2023-10-10	6.740	7.190	6.720	6.980	6.980	49,472,987
2023-10-09	6.590	6.750	6.580	6.720	6.720	17,929,096
2023-09-28	6.450	6.610	6.450	6.600	6.600	15,480,729
2023-09-27	6.380	6.530	6.350	6.410	6.410	12,719,055
2023-09-26	6.520	6.560	6.460	6.470	6.470	10,032,300
2023-09-25	6.620	6.660	6.540	6.560	6.560	10,499,243
2023-09-22	6.540	6.670	6.510	6.660	6.660	11,987,400
2023-09-21	6.500	6.660	6.490	6.540	6.540	11,154,935
2023-09-20	6.580	6.640	6.510	6.530	6.530	10,121,900
2023-09-19	6.740	6.750	6.570	6.610	6.610	14,518,300
2023-09-18	6.780	6.800	6.700	6.750	6.750	11,374,554
2023-09-15	6.890	6.890	6.760	6.800	6.800	14,534,941
2023-09-14	6.970	6.980	6.810	6.880	6.880	17,257,908
2023-09-13	7.020	7.040	6.830	6.880	6.880	26,690,160
2023-09-12	7.080	7.100	7.000	7.070	7.070	19,686,015
2023-09-11	7.260	7.260	7.070	7.110	7.110	36,536,574
2023-09-08	6.960	7.300	6.930	7.260	7.260	60,132,335
2023-09-07	7.110	7.190	6.980	6.980	6.980	44,359,347
2023-09-06	6.810	7.060	6.790	7.050	7.050	40,893,425
2023-09-05	6.800	6.950	6.800	6.870	6.870	16,745,797
2023-09-04	6.820	6.880	6.740	6.850	6.850	14,221,749
2023-09-01	6.970	6.970	6.710	6.820	6.820	15,425,434
2023-08-31	6.800	7.030	6.790	6.920	6.920	25,041,883
2023-08-30	6.620	7.140	6.620	6.870	6.870	37,688,003
2023-08-29	6.370	6.600	6.340	6.600	6.600	13,333,432
2023-08-28	6.650	6.650	6.330	6.350	6.350	15,014,802
2023-08-25	6.620	6.620	6.300	6.330	6.330	14,432,797
2023-08-24	6.710	6.780	6.610	6.630	6.630	8,438,462
2023-08-23	6.830	6.840	6.700	6.720	6.720	7,636,032
2023-08-22	6.730	6.860	6.720	6.840	6.840	9,450,948
2023-08-21	6.720	6.900	6.720	6.740	6.740	8,916,133
2023-08-18	6.830	6.870	6.720	6.720	6.720	7,703,314
2023-08-17	6.680	6.840	6.610	6.830	6.830	10,796,877
2023-08-16	6.770	6.800	6.670	6.680	6.680	6,263,850
2023-08-15	6.810	6.840	6.700	6.820	6.820	7,251,372
2023-08-14	6.640	6.810	6.620	6.780	6.780	8,460,610
2023-08-11	6.830	6.860	6.690	6.700	6.700	8,601,299
2023-08-10	6.810	6.880	6.780	6.830	6.830	6,784,774
2023-08-09	6.880	6.900	6.770	6.780	6.780	8,780,200
2023-08-08	6.940	6.940	6.830	6.890	6.890	8,665,359
2023-08-07	6.960	6.970	6.910	6.940	6.940	8,463,922
2023-08-04	6.970	6.990	6.940	6.970	6.970	10,364,500
2023-08-03	6.970	6.990	6.870	6.950	6.950	6,723,423
2023-08-02	6.920	7.030	6.850	6.970	6.970	9,497,481

← NewerPage 13 of 21 · 1,219 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.