YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.190	6.230	6.100	6.160	6.160	13,886,637
2022-11-03	6.160	6.250	6.070	6.190	6.190	13,410,840
2022-11-02	6.180	6.320	6.120	6.150	6.150	16,441,133
2022-11-01	6.280	6.290	6.100	6.200	6.200	12,761,242
2022-10-31	6.030	6.330	5.960	6.200	6.200	19,953,332
2022-10-28	6.220	6.350	5.990	6.020	6.020	23,852,280
2022-10-27	6.180	6.500	6.160	6.390	6.390	35,247,470
2022-10-26	6.050	6.210	5.950	6.200	6.200	18,581,586
2022-10-25	6.000	6.090	5.910	6.010	6.010	13,626,728
2022-10-24	5.980	6.210	5.950	6.030	6.030	17,189,636
2022-10-21	5.950	6.030	5.890	5.980	5.980	9,164,952
2022-10-20	5.930	6.040	5.810	5.950	5.950	13,302,153
2022-10-19	5.900	6.160	5.880	5.960	5.960	24,423,860
2022-10-18	5.820	5.920	5.700	5.840	5.840	12,127,699
2022-10-17	5.500	5.800	5.470	5.790	5.790	14,926,999
2022-10-14	5.410	5.540	5.410	5.520	5.520	7,499,984
2022-10-13	5.400	5.480	5.360	5.400	5.400	8,717,469
2022-10-12	5.250	5.410	5.150	5.410	5.410	9,151,400
2022-10-11	5.180	5.230	5.120	5.190	5.190	5,406,336
2022-10-10	5.280	5.350	5.160	5.190	5.190	6,776,422
2022-09-30	5.390	5.450	5.310	5.310	5.310	6,936,809
2022-09-29	5.590	5.600	5.340	5.390	5.390	8,595,798
2022-09-28	5.730	5.760	5.490	5.490	5.490	9,815,810
2022-09-27	5.740	5.810	5.630	5.740	5.740	9,084,949
2022-09-26	5.870	5.880	5.670	5.690	5.690	12,017,825
2022-09-23	5.950	6.130	5.810	5.930	5.930	13,711,693
2022-09-22	5.800	6.040	5.800	5.990	5.990	12,685,878
2022-09-21	5.720	5.860	5.610	5.850	5.850	9,355,190
2022-09-20	5.670	5.790	5.670	5.740	5.740	8,495,394
2022-09-19	5.820	5.920	5.620	5.680	5.680	13,358,421
2022-09-16	6.010	6.050	5.840	5.840	5.840	11,488,427
2022-09-15	6.190	6.220	5.880	5.970	5.970	16,114,966
2022-09-14	6.160	6.270	6.120	6.180	6.180	10,870,325
2022-09-13	6.340	6.390	6.210	6.230	6.230	13,552,432
2022-09-09	6.350	6.450	6.270	6.310	6.310	19,678,118
2022-09-08	6.240	6.420	6.160	6.350	6.350	21,162,565
2022-09-07	6.370	6.390	6.240	6.250	6.250	12,723,902
2022-09-06	6.270	6.410	6.250	6.340	6.340	12,678,654
2022-09-05	6.490	6.500	6.260	6.300	6.300	23,458,179
2022-09-02	6.180	6.700	6.110	6.520	6.520	38,351,286
2022-09-01	6.270	6.340	6.120	6.130	6.130	10,455,611
2022-08-31	6.300	6.390	6.250	6.250	6.250	12,486,308
2022-08-30	6.330	6.500	6.230	6.330	6.330	17,473,707
2022-08-29	6.130	6.360	6.120	6.300	6.300	13,472,344
2022-08-26	6.430	6.500	6.300	6.310	6.310	13,327,882
2022-08-25	6.610	6.730	6.390	6.420	6.420	22,714,028
2022-08-24	6.690	6.750	6.380	6.640	6.640	32,971,297
2022-08-23	6.660	6.920	6.570	6.690	6.690	25,357,569
2022-08-22	6.750	6.750	6.410	6.710	6.710	48,500,998
2022-08-19	7.070	7.270	7.060	7.070	7.070	24,722,755
2022-08-18	7.030	7.330	6.990	7.080	7.080	23,994,470
2022-08-17	7.170	7.220	7.010	7.040	7.040	24,426,852
2022-08-16	7.010	7.590	6.950	7.210	7.210	51,532,338
2022-08-15	7.120	7.260	7.020	7.060	7.060	27,977,400
2022-08-12	7.110	7.280	6.920	7.180	7.180	42,913,852
2022-08-11	7.110	7.240	7.020	7.190	7.190	35,828,484
2022-08-10	7.010	7.130	6.970	7.110	7.110	27,720,188
2022-08-09	7.130	7.200	6.950	7.080	7.080	39,790,428
2022-08-08	7.380	7.400	7.130	7.200	7.200	44,585,527
2022-08-05	7.170	7.420	7.070	7.380	7.380	65,676,538

← NewerPage 17 of 21 · 1,211 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.