YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.160	7.220	7.040	7.110	7.110	21,399,306
2023-02-03	7.310	7.380	7.040	7.160	7.160	33,881,922
2023-02-02	7.400	7.550	7.270	7.310	7.310	42,001,192
2023-02-01	6.970	7.500	6.940	7.380	7.380	57,062,441
2023-01-31	6.570	7.080	6.500	7.020	7.020	56,846,142
2023-01-30	6.430	6.800	6.410	6.660	6.660	33,675,080
2023-01-20	6.430	6.500	6.370	6.420	6.420	17,735,287
2023-01-19	6.170	6.530	6.100	6.430	6.430	34,996,251
2023-01-18	6.080	6.180	6.020	6.140	6.140	18,217,713
2023-01-17	5.890	6.210	5.860	6.080	6.080	24,212,520
2023-01-16	5.820	5.930	5.790	5.910	5.910	11,412,407
2023-01-13	5.760	5.910	5.720	5.830	5.830	13,906,300
2023-01-12	5.810	5.870	5.740	5.760	5.760	12,249,455
2023-01-11	5.970	6.060	5.780	5.800	5.800	20,359,415
2023-01-10	5.970	6.020	5.890	5.960	5.960	9,136,400
2023-01-09	6.110	6.150	5.980	6.000	6.000	14,346,800
2023-01-06	6.090	6.150	6.030	6.070	6.070	12,986,580
2023-01-05	6.220	6.220	6.080	6.120	6.120	12,338,942
2023-01-04	6.140	6.270	6.100	6.200	6.200	15,383,494
2023-01-03	5.920	6.160	5.900	6.120	6.120	14,251,015
2022-12-30	5.970	6.010	5.880	5.910	5.910	7,850,119
2022-12-29	5.850	6.010	5.780	5.950	5.950	12,162,752
2022-12-28	6.030	6.040	5.800	5.830	5.830	12,511,925
2022-12-27	5.980	6.080	5.930	6.030	6.030	10,595,359
2022-12-26	5.910	6.040	5.910	5.980	5.980	12,130,752
2022-12-23	5.860	5.990	5.860	5.910	5.910	8,561,600
2022-12-22	5.950	6.080	5.850	5.920	5.920	12,540,467
2022-12-21	6.030	6.130	5.890	5.960	5.960	10,943,018
2022-12-20	6.180	6.250	6.050	6.080	6.080	13,029,500
2022-12-19	6.410	6.430	6.110	6.180	6.180	19,615,162
2022-12-16	6.480	6.550	6.360	6.400	6.400	17,675,974
2022-12-15	6.720	6.750	6.530	6.550	6.550	18,588,830
2022-12-14	6.600	6.820	6.590	6.660	6.660	28,608,565
2022-12-13	6.660	6.750	6.480	6.520	6.520	24,663,317
2022-12-12	6.670	6.850	6.470	6.750	6.750	34,827,123
2022-12-09	6.670	6.850	6.510	6.680	6.680	33,784,644
2022-12-08	6.740	6.950	6.630	6.660	6.660	49,949,538
2022-12-07	6.470	7.000	6.430	6.690	6.690	92,797,918
2022-12-06	5.870	6.780	5.850	6.600	6.600	96,461,535
2022-12-05	5.660	5.770	5.660	5.770	5.770	15,180,336
2022-12-02	5.650	5.720	5.630	5.670	5.670	7,763,537
2022-12-01	5.620	5.680	5.610	5.650	5.650	9,032,458
2022-11-30	5.660	5.740	5.570	5.580	5.580	12,012,690
2022-11-29	5.630	5.710	5.630	5.680	5.680	9,326,842
2022-11-28	5.580	5.680	5.540	5.630	5.630	8,934,770
2022-11-25	5.790	5.820	5.660	5.680	5.680	9,288,744
2022-11-24	5.810	5.940	5.750	5.780	5.780	8,532,500
2022-11-23	5.940	5.990	5.750	5.810	5.810	13,402,178
2022-11-22	6.000	6.110	5.930	5.950	5.950	10,281,552
2022-11-21	6.030	6.120	5.970	6.030	6.030	10,361,418
2022-11-18	6.150	6.230	6.080	6.090	6.090	13,168,865
2022-11-17	6.070	6.170	5.960	6.170	6.170	13,285,700
2022-11-16	6.020	6.190	6.020	6.070	6.070	14,920,114
2022-11-15	5.910	6.050	5.870	6.050	6.050	10,184,867
2022-11-14	6.000	6.070	5.890	5.930	5.930	10,266,094
2022-11-11	5.960	6.090	5.920	5.970	5.970	14,431,674
2022-11-10	6.030	6.050	5.860	5.880	5.880	15,986,458
2022-11-09	6.100	6.170	6.040	6.050	6.050	10,251,149
2022-11-08	6.100	6.140	6.020	6.060	6.060	9,520,134
2022-11-07	6.200	6.240	6.100	6.100	6.100	13,138,888

← NewerPage 16 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.