YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.670 | 3.770 | 3.650 | 3.750 | 3.750 | 22,079,207 |
| 2026-07-22 | 3.570 | 3.770 | 3.560 | 3.670 | 3.670 | 26,747,961 |
| 2026-07-21 | 3.560 | 3.660 | 3.340 | 3.610 | 3.610 | 38,152,305 |
| 2026-07-20 | 3.820 | 3.910 | 3.550 | 3.620 | 3.620 | 36,297,352 |
| 2026-07-17 | 3.860 | 3.940 | 3.710 | 3.830 | 3.830 | 28,976,469 |
| 2026-07-16 | 3.890 | 3.960 | 3.840 | 3.860 | 3.860 | 22,339,801 |
| 2026-07-15 | 3.910 | 4.020 | 3.900 | 3.940 | 3.940 | 25,450,846 |
| 2026-07-14 | 3.860 | 3.990 | 3.770 | 3.940 | 3.940 | 31,577,992 |
| 2026-07-13 | 4.020 | 4.040 | 3.840 | 3.860 | 3.860 | 37,780,613 |
| 2026-07-10 | 3.810 | 4.120 | 3.770 | 4.000 | 4.000 | 51,514,145 |
| 2026-07-09 | 3.800 | 4.050 | 3.680 | 3.820 | 3.820 | 63,963,020 |
| 2026-07-08 | 3.400 | 3.530 | 3.390 | 3.500 | 3.500 | 25,424,945 |
| 2026-07-07 | 3.600 | 3.600 | 3.400 | 3.410 | 3.410 | 32,126,400 |
| 2026-07-06 | 3.770 | 3.880 | 3.660 | 3.660 | 3.660 | 27,760,000 |
| 2026-07-03 | 3.700 | 3.820 | 3.690 | 3.770 | 3.770 | 27,105,260 |
| 2026-07-02 | 3.740 | 3.890 | 3.680 | 3.700 | 3.700 | 36,157,492 |
| 2026-07-01 | 3.510 | 3.830 | 3.500 | 3.790 | 3.790 | 45,142,887 |
| 2026-06-30 | 3.380 | 3.550 | 3.360 | 3.530 | 3.530 | 30,484,881 |
| 2026-06-29 | 3.500 | 3.540 | 3.290 | 3.420 | 3.420 | 31,518,580 |
| 2026-06-26 | 3.400 | 3.760 | 3.250 | 3.530 | 3.530 | 47,721,328 |
| 2026-06-25 | 3.780 | 3.860 | 3.460 | 3.490 | 3.490 | 50,814,969 |
| 2026-06-24 | 4.020 | 4.040 | 3.820 | 3.850 | 3.850 | 30,429,920 |
| 2026-06-23 | 3.980 | 4.150 | 3.950 | 4.050 | 4.050 | 26,584,688 |
| 2026-06-22 | 4.040 | 4.070 | 3.800 | 4.030 | 4.030 | 35,520,688 |
| 2026-06-18 | 4.130 | 4.180 | 4.050 | 4.060 | 4.060 | 28,872,359 |
| 2026-06-17 | 4.330 | 4.360 | 4.130 | 4.170 | 4.170 | 36,584,301 |
| 2026-06-16 | 4.260 | 4.430 | 4.220 | 4.370 | 4.370 | 35,554,566 |
| 2026-06-15 | 4.220 | 4.290 | 4.210 | 4.250 | 4.250 | 27,624,580 |
| 2026-06-12 | 4.240 | 4.430 | 4.110 | 4.290 | 4.290 | 40,547,207 |
| 2026-06-11 | 4.030 | 4.270 | 4.030 | 4.110 | 4.110 | 34,851,008 |
| 2026-06-10 | 4.230 | 4.260 | 4.060 | 4.070 | 4.070 | 35,274,301 |
| 2026-06-09 | 4.310 | 4.340 | 4.240 | 4.290 | 4.290 | 27,090,832 |
| 2026-06-08 | 4.400 | 4.430 | 4.230 | 4.270 | 4.270 | 39,841,547 |
| 2026-06-05 | 4.740 | 4.840 | 4.510 | 4.540 | 4.540 | 42,255,000 |
| 2026-06-04 | 4.710 | 4.860 | 4.650 | 4.740 | 4.740 | 37,697,500 |
| 2026-06-03 | 4.710 | 4.970 | 4.650 | 4.770 | 4.770 | 51,847,801 |
| 2026-06-02 | 4.630 | 4.880 | 4.550 | 4.730 | 4.730 | 57,495,801 |
| 2026-06-01 | 4.130 | 4.830 | 4.070 | 4.760 | 4.760 | 69,996,469 |
| 2026-05-29 | 4.250 | 4.330 | 4.130 | 4.160 | 4.160 | 44,794,559 |
| 2026-05-28 | 4.140 | 4.260 | 4.050 | 4.170 | 4.170 | 43,610,980 |
| 2026-05-27 | 4.260 | 4.330 | 4.060 | 4.160 | 4.160 | 46,080,398 |
| 2026-05-26 | 4.620 | 4.660 | 4.280 | 4.330 | 4.330 | 46,280,688 |
| 2026-05-25 | 4.650 | 4.730 | 4.450 | 4.470 | 4.470 | 37,280,031 |
| 2026-05-22 | 4.600 | 4.680 | 4.510 | 4.630 | 4.630 | 26,388,641 |
| 2026-05-21 | 4.700 | 4.840 | 4.550 | 4.590 | 4.590 | 39,239,660 |
| 2026-05-20 | 4.860 | 4.940 | 4.690 | 4.710 | 4.710 | 37,785,770 |
| 2026-05-19 | 4.900 | 4.930 | 4.720 | 4.830 | 4.830 | 36,341,770 |
| 2026-05-18 | 5.020 | 5.050 | 4.810 | 4.850 | 4.850 | 49,015,578 |
| 2026-05-15 | 5.060 | 5.240 | 5.030 | 5.090 | 5.090 | 52,626,070 |
| 2026-05-14 | 4.910 | 5.050 | 4.710 | 4.970 | 4.970 | 59,345,754 |
| 2026-05-13 | 5.000 | 5.180 | 4.940 | 4.960 | 4.960 | 59,405,871 |
| 2026-05-12 | 4.980 | 5.250 | 4.830 | 5.040 | 5.040 | 75,151,789 |
| 2026-05-11 | 4.630 | 5.030 | 4.620 | 4.990 | 4.990 | 81,733,719 |
| 2026-05-08 | 4.450 | 4.620 | 4.370 | 4.600 | 4.600 | 79,555,648 |
| 2026-05-07 | 4.260 | 4.550 | 4.200 | 4.510 | 4.510 | 94,877,906 |
| 2026-05-06 | 4.400 | 4.550 | 4.180 | 4.200 | 4.200 | 114,332,703 |
| 2026-04-30 | 3.780 | 4.030 | 3.760 | 3.990 | 3.990 | 73,765,562 |
| 2026-04-29 | 3.770 | 3.900 | 3.770 | 3.820 | 3.820 | 55,380,840 |
| 2026-04-28 | 3.850 | 3.950 | 3.750 | 3.760 | 3.760 | 58,532,000 |
| 2026-04-27 | 3.980 | 3.990 | 3.700 | 3.880 | 3.880 | 90,976,195 |
← NewerPage 2 of 2 · 120 trading days
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.