YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.070	7.070	6.920	6.920	6.920	13,753,847
2023-07-31	7.000	7.060	6.980	7.040	7.040	13,812,430
2023-07-28	6.900	6.990	6.770	6.970	6.970	15,518,873
2023-07-27	6.920	7.030	6.910	6.950	6.950	13,757,392
2023-07-26	7.060	7.060	6.920	6.930	6.930	17,172,302
2023-07-25	7.090	7.150	6.910	7.060	7.060	29,569,133
2023-07-24	7.100	7.220	7.060	7.100	7.100	16,591,700
2023-07-21	7.150	7.230	7.070	7.180	7.180	16,920,477
2023-07-20	7.390	7.450	7.130	7.130	7.130	29,526,458
2023-07-19	7.510	7.540	7.340	7.430	7.430	29,880,090
2023-07-18	7.360	7.640	7.300	7.590	7.590	47,188,451
2023-07-17	7.470	7.500	7.310	7.370	7.370	28,884,798
2023-07-14	7.550	7.630	7.480	7.500	7.500	40,413,249
2023-07-13	7.330	7.690	7.270	7.640	7.640	66,974,378
2023-07-12	7.340	7.640	7.180	7.400	7.400	60,047,929
2023-07-11	7.000	7.660	7.000	7.340	7.340	65,337,851
2023-07-10	7.010	7.100	6.920	7.000	7.000	19,652,077
2023-07-07	7.180	7.190	6.960	7.010	7.010	19,624,300
2023-07-06	7.080	7.300	7.070	7.180	7.180	23,025,149
2023-07-05	7.240	7.360	7.110	7.110	7.110	23,628,870
2023-07-04	7.250	7.400	7.200	7.270	7.270	22,881,209
2023-07-03	7.260	7.340	7.180	7.220	7.220	19,996,610
2023-06-30	7.200	7.330	7.180	7.280	7.280	25,220,026
2023-06-29	7.090	7.290	7.040	7.210	7.210	25,996,707
2023-06-28	7.180	7.220	6.900	7.120	7.120	23,449,081
2023-06-27	6.900	7.190	6.880	7.140	7.140	22,166,106
2023-06-26	7.040	7.190	6.870	6.890	6.890	21,963,989
2023-06-21	7.270	7.270	7.080	7.090	7.090	24,151,079
2023-06-20	7.140	7.310	7.100	7.230	7.230	34,130,282
2023-06-19	7.100	7.200	7.070	7.140	7.140	24,909,529
2023-06-16	6.910	7.140	6.880	7.110	7.110	29,819,029
2023-06-15	7.020	7.020	6.900	6.900	6.900	18,779,285
2023-06-14	6.950	7.040	6.880	7.030	7.030	22,853,777
2023-06-13	6.890	6.980	6.780	6.940	6.940	15,848,430
2023-06-12	6.850	6.940	6.800	6.890	6.890	14,193,377
2023-06-09	6.720	6.900	6.660	6.880	6.880	17,184,753
2023-06-08	6.850	6.900	6.660	6.730	6.730	15,015,524
2023-06-07	6.820	6.930	6.730	6.850	6.850	16,749,270
2023-06-06	7.050	7.150	6.760	6.790	6.790	30,154,345
2023-06-05	6.970	7.170	6.930	7.150	7.150	25,233,776
2023-06-02	7.010	7.080	6.960	6.970	6.970	18,003,906
2023-06-01	6.810	7.070	6.680	7.010	7.010	29,420,086
2023-05-31	6.690	6.920	6.600	6.860	6.860	22,436,266
2023-05-30	6.660	6.740	6.520	6.730	6.730	15,562,957
2023-05-29	6.780	6.840	6.640	6.690	6.690	17,329,543
2023-05-26	6.810	6.860	6.620	6.820	6.820	16,370,663
2023-05-25	6.710	6.920	6.700	6.800	6.800	17,050,100
2023-05-24	6.710	6.800	6.680	6.710	6.710	11,515,078
2023-05-23	6.820	6.860	6.700	6.700	6.700	12,978,179
2023-05-22	6.960	6.960	6.800	6.840	6.840	15,460,211
2023-05-19	6.950	7.000	6.840	6.950	6.950	17,711,597
2023-05-18	6.840	7.030	6.820	6.980	6.980	21,555,620
2023-05-17	6.690	6.930	6.630	6.890	6.890	25,939,070
2023-05-16	6.810	6.810	6.640	6.660	6.660	17,152,813
2023-05-15	6.690	6.830	6.480	6.810	6.810	29,147,548
2023-05-12	6.990	7.000	6.680	6.720	6.720	27,471,078
2023-05-11	7.030	7.090	6.850	6.890	6.890	34,469,838
2023-05-10	7.310	7.320	7.030	7.090	7.090	35,021,926
2023-05-09	7.660	7.720	7.270	7.320	7.320	53,722,107
2023-05-08	7.150	7.800	7.130	7.660	7.660	59,675,223

← NewerPage 14 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.