YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.520	5.640	5.440	5.440	5.440	13,829,114
2022-05-10	5.420	5.520	5.330	5.460	5.460	11,821,815
2022-05-09	5.320	5.520	5.300	5.410	5.410	11,076,184
2022-05-06	5.200	5.400	5.180	5.310	5.310	10,043,512
2022-05-05	5.270	5.440	5.170	5.330	5.330	13,337,418
2022-04-29	4.960	5.280	4.960	5.220	5.220	17,236,513
2022-04-28	4.950	5.020	4.780	4.880	4.880	11,231,555
2022-04-27	4.800	4.980	4.590	4.980	4.980	18,985,575
2022-04-26	4.990	5.150	4.780	4.790	4.790	18,894,636
2022-04-25	5.580	5.590	5.110	5.110	5.110	19,165,896
2022-04-22	5.760	5.770	5.590	5.660	5.660	9,395,392
2022-04-21	6.090	6.130	5.730	5.780	5.780	13,440,216
2022-04-20	6.190	6.280	6.070	6.090	6.090	9,211,982
2022-04-19	6.220	6.250	6.110	6.160	6.160	6,369,166
2022-04-18	6.170	6.220	6.060	6.200	6.200	6,597,623
2022-04-15	6.260	6.270	6.100	6.170	6.170	7,485,380
2022-04-14	6.300	6.330	6.200	6.280	6.280	6,494,680
2022-04-13	6.360	6.380	6.210	6.260	6.260	9,970,561
2022-04-12	6.080	6.420	6.010	6.400	6.400	15,709,358
2022-04-11	6.340	6.370	6.030	6.080	6.080	11,853,205
2022-04-08	6.550	6.590	6.310	6.370	6.370	10,362,015
2022-04-07	6.670	6.800	6.530	6.540	6.540	11,622,696
2022-04-06	6.620	6.730	6.590	6.690	6.690	6,750,907
2022-04-01	6.730	6.730	6.550	6.630	6.630	8,915,139
2022-03-31	6.770	6.840	6.690	6.700	6.700	8,327,380
2022-03-30	6.730	6.830	6.710	6.800	6.800	9,769,587
2022-03-29	6.880	6.910	6.680	6.700	6.700	10,038,708
2022-03-28	6.950	6.950	6.710	6.820	6.820	10,864,385
2022-03-25	7.000	7.080	6.880	6.910	6.910	10,806,423
2022-03-24	6.980	7.040	6.940	6.950	6.950	10,008,437
2022-03-23	7.050	7.120	6.990	7.040	7.040	9,554,960
2022-03-22	7.090	7.250	7.010	7.050	7.050	11,042,204
2022-03-21	6.980	7.240	6.980	7.110	7.110	17,546,400
2022-03-18	6.950	7.010	6.850	6.960	6.960	11,291,203
2022-03-17	6.830	7.070	6.830	6.950	6.950	13,370,653
2022-03-16	6.700	6.830	6.430	6.820	6.820	13,237,394
2022-03-15	6.900	6.980	6.600	6.610	6.610	11,614,427
2022-03-14	6.990	7.170	6.970	6.970	6.970	13,532,539
2022-03-11	6.890	7.060	6.710	7.030	7.030	11,139,600
2022-03-10	6.950	7.060	6.880	6.890	6.890	10,958,426
2022-03-09	7.030	7.150	6.490	6.840	6.840	18,009,695
2022-03-08	7.300	7.360	7.010	7.040	7.040	12,790,482
2022-03-07	7.470	7.520	7.260	7.280	7.280	10,712,901
2022-03-04	7.560	7.630	7.400	7.410	7.410	11,963,705
2022-03-03	7.760	7.790	7.560	7.570	7.570	11,039,767
2022-03-02	7.620	7.710	7.540	7.680	7.680	11,779,126
2022-03-01	7.580	7.720	7.510	7.680	7.680	13,973,313
2022-02-28	7.780	7.790	7.560	7.580	7.580	16,502,301
2022-02-25	7.800	7.900	7.680	7.720	7.720	24,446,319
2022-02-24	7.680	8.160	7.630	7.920	7.920	42,240,541
2022-02-23	7.540	7.750	7.520	7.730	7.730	17,064,126
2022-02-22	7.700	7.730	7.500	7.550	7.550	12,030,584
2022-02-21	7.610	7.700	7.520	7.680	7.680	11,490,878
2022-02-18	7.470	7.580	7.400	7.550	7.550	9,190,590
2022-02-17	7.570	7.650	7.500	7.550	7.550	9,350,052
2022-02-16	7.730	7.760	7.560	7.590	7.590	9,615,198
2022-02-15	7.560	7.700	7.550	7.700	7.700	10,114,249
2022-02-14	7.500	7.680	7.450	7.560	7.560	8,210,700
2022-02-11	7.730	7.740	7.460	7.520	7.520	9,926,515
2022-02-10	7.670	7.800	7.650	7.730	7.730	9,734,114

← NewerPage 19 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.