YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.320	7.530	7.130	7.180	7.180	30,823,436
2023-05-04	7.150	7.490	7.150	7.400	7.400	33,343,704
2023-04-28	6.880	7.270	6.850	7.230	7.230	39,069,499
2023-04-27	6.840	7.020	6.620	6.930	6.930	34,918,416
2023-04-26	6.750	7.150	6.680	6.730	6.730	39,595,901
2023-04-25	7.310	7.370	6.700	6.740	6.740	48,957,156
2023-04-24	7.690	7.780	7.310	7.440	7.440	50,954,712
2023-04-21	7.350	8.260	7.320	7.690	7.690	85,964,020
2023-04-20	7.300	7.520	7.250	7.330	7.330	24,306,496
2023-04-19	7.340	7.380	7.170	7.200	7.200	18,675,757
2023-04-18	7.430	7.440	7.180	7.290	7.290	20,948,816
2023-04-17	7.260	7.610	7.210	7.460	7.460	35,152,767
2023-04-14	7.150	7.260	6.940	7.190	7.190	28,884,934
2023-04-13	7.530	7.530	7.140	7.170	7.170	39,933,741
2023-04-12	7.500	7.580	7.430	7.540	7.540	19,630,289
2023-04-11	7.770	7.830	7.430	7.480	7.480	36,940,505
2023-04-10	7.970	8.050	7.770	7.770	7.770	36,411,712
2023-04-07	8.060	8.090	7.880	7.890	7.890	38,331,536
2023-04-06	7.930	8.170	7.850	8.040	8.040	47,414,434
2023-04-04	7.780	8.200	7.620	8.000	8.000	59,422,838
2023-04-03	7.710	7.800	7.660	7.790	7.790	33,028,712
2023-03-31	7.600	7.750	7.520	7.710	7.710	41,001,311
2023-03-30	7.950	8.250	7.510	7.830	7.830	57,475,102
2023-03-29	8.060	8.110	7.840	7.960	7.960	36,544,467
2023-03-28	8.150	8.270	8.050	8.120	8.120	48,906,707
2023-03-27	7.820	8.300	7.720	8.240	8.240	84,024,500
2023-03-24	8.010	8.010	7.780	7.890	7.890	51,976,567
2023-03-23	7.630	8.080	7.550	8.070	8.070	78,264,916
2023-03-22	7.550	7.770	7.490	7.710	7.710	44,144,369
2023-03-21	7.480	7.730	7.480	7.650	7.650	49,164,376
2023-03-20	7.500	7.620	7.380	7.460	7.460	41,398,307
2023-03-17	7.620	7.680	7.460	7.550	7.550	49,076,836
2023-03-16	7.760	8.100	7.550	7.550	7.550	57,495,147
2023-03-15	7.950	8.040	7.760	7.880	7.880	56,841,219
2023-03-14	7.630	8.100	7.460	8.050	8.050	93,376,287
2023-03-13	7.810	7.880	7.550	7.730	7.730	64,536,000
2023-03-10	8.010	8.180	7.810	7.830	7.830	90,788,118
2023-03-09	7.880	8.480	7.750	8.180	8.180	143,904,604
2023-03-08	7.150	8.190	7.150	7.970	7.970	143,984,944
2023-03-07	7.580	7.620	7.250	7.270	7.270	82,728,893
2023-03-06	7.160	7.870	7.150	7.660	7.660	119,400,001
2023-03-03	7.180	7.280	7.070	7.100	7.100	64,643,061
2023-03-02	6.770	7.720	6.760	7.320	7.320	120,600,746
2023-03-01	6.770	6.830	6.700	6.750	6.750	24,480,867
2023-02-28	6.790	6.890	6.690	6.780	6.780	13,505,072
2023-02-27	6.800	6.970	6.750	6.790	6.790	17,681,500
2023-02-24	6.800	6.980	6.760	6.850	6.850	24,484,787
2023-02-23	6.890	7.120	6.710	6.770	6.770	24,069,707
2023-02-22	6.840	6.970	6.750	6.900	6.900	19,552,751
2023-02-21	6.790	6.960	6.750	6.830	6.830	16,601,749
2023-02-20	6.800	6.850	6.700	6.820	6.820	17,597,097
2023-02-17	6.900	7.040	6.750	6.890	6.890	21,705,599
2023-02-16	7.050	7.130	6.800	6.860	6.860	21,560,596
2023-02-15	7.070	7.120	6.950	7.060	7.060	14,881,882
2023-02-14	7.100	7.150	6.970	7.020	7.020	17,076,067
2023-02-13	7.150	7.310	7.050	7.090	7.090	28,038,164
2023-02-10	7.200	7.410	7.090	7.130	7.130	29,293,287
2023-02-09	6.820	7.370	6.740	7.300	7.300	50,276,941
2023-02-08	6.980	6.980	6.700	6.760	6.760	27,264,714
2023-02-07	7.020	7.060	6.930	6.980	6.980	28,765,072

← NewerPage 15 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.