YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.400	7.550	7.080	7.190	7.190	80,756,039
2022-08-03	6.710	7.930	6.510	7.670	7.670	120,312,727
2022-08-02	6.400	7.020	6.270	6.830	6.830	74,142,685
2022-08-01	6.400	6.500	6.370	6.410	6.410	14,903,900
2022-07-29	6.560	6.650	6.420	6.440	6.440	13,913,450
2022-07-28	6.540	6.640	6.470	6.580	6.580	21,104,650
2022-07-27	6.250	6.660	6.230	6.440	6.440	23,983,357
2022-07-26	6.270	6.320	6.190	6.260	6.260	11,454,429
2022-07-25	6.440	6.580	6.240	6.260	6.260	16,179,368
2022-07-22	6.480	6.700	6.330	6.440	6.440	24,528,600
2022-07-21	6.480	6.520	6.380	6.410	6.410	21,026,885
2022-07-20	6.220	6.580	6.210	6.540	6.540	39,084,857
2022-07-19	6.020	6.300	6.010	6.190	6.190	18,338,019
2022-07-18	5.900	6.020	5.810	6.010	6.010	9,331,408
2022-07-15	6.160	6.200	5.850	5.860	5.860	15,713,483
2022-07-14	5.920	6.320	5.920	6.170	6.170	21,404,163
2022-07-13	5.770	6.060	5.750	5.960	5.960	11,209,160
2022-07-12	5.930	5.960	5.770	5.780	5.780	8,764,715
2022-07-11	6.140	6.140	5.880	5.930	5.930	12,184,012
2022-07-08	6.170	6.190	6.110	6.140	6.140	8,587,900
2022-07-07	6.000	6.180	5.950	6.150	6.150	12,833,810
2022-07-06	6.060	6.200	5.950	6.000	6.000	12,298,656
2022-07-05	6.260	6.260	6.000	6.060	6.060	10,124,256
2022-07-04	6.120	6.210	6.060	6.160	6.160	9,855,086
2022-07-01	6.210	6.270	6.120	6.160	6.160	8,713,451
2022-06-30	6.230	6.360	6.190	6.200	6.200	11,018,407
2022-06-29	6.340	6.470	6.220	6.230	6.230	16,317,447
2022-06-28	6.220	6.370	6.200	6.370	6.370	16,642,834
2022-06-27	6.200	6.300	6.150	6.220	6.220	15,589,619
2022-06-24	6.320	6.340	6.070	6.170	6.170	26,372,565
2022-06-23	6.000	6.350	5.960	6.300	6.300	22,655,472
2022-06-22	6.120	6.150	5.990	6.010	6.010	9,285,747
2022-06-21	6.220	6.230	6.110	6.150	6.150	11,054,983
2022-06-20	6.020	6.220	6.000	6.200	6.200	20,497,096
2022-06-17	6.000	6.020	5.870	6.010	6.010	11,532,726
2022-06-16	6.060	6.080	5.970	6.000	6.000	11,703,501
2022-06-15	5.930	6.200	5.930	6.020	6.020	22,450,874
2022-06-14	5.970	5.970	5.740	5.910	5.910	10,507,679
2022-06-13	5.940	5.990	5.880	5.960	5.960	10,671,862
2022-06-10	5.940	6.020	5.850	5.960	5.960	11,834,566
2022-06-09	6.140	6.170	5.890	5.940	5.940	14,572,500
2022-06-08	6.100	6.280	5.910	6.070	6.070	20,161,471
2022-06-07	6.080	6.150	5.990	6.050	6.050	13,189,987
2022-06-06	5.940	6.130	5.880	6.110	6.110	16,937,551
2022-06-02	5.790	5.940	5.740	5.920	5.920	12,979,908
2022-06-01	5.680	5.880	5.680	5.780	5.780	12,379,800
2022-05-31	5.730	5.740	5.630	5.720	5.720	10,404,859
2022-05-30	5.750	5.750	5.650	5.710	5.710	9,680,128
2022-05-27	5.790	5.830	5.630	5.700	5.700	12,791,008
2022-05-26	5.580	5.750	5.480	5.710	5.710	13,596,500
2022-05-25	5.470	5.610	5.470	5.570	5.570	10,847,352
2022-05-24	5.780	5.980	5.490	5.490	5.490	21,477,691
2022-05-23	5.650	5.770	5.620	5.770	5.770	9,076,475
2022-05-20	5.690	5.750	5.600	5.670	5.670	8,917,883
2022-05-19	5.570	5.660	5.540	5.640	5.640	8,708,684
2022-05-18	5.510	5.690	5.500	5.630	5.630	12,379,456
2022-05-17	5.540	5.550	5.410	5.510	5.510	7,839,222
2022-05-16	5.500	5.630	5.440	5.480	5.480	9,252,775
2022-05-13	5.540	5.570	5.430	5.470	5.470	6,516,224
2022-05-12	5.420	5.540	5.400	5.500	5.500	8,907,517

← NewerPage 18 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.