YaGuang Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.430	7.770	7.410	7.710	7.710	16,979,072
2022-02-08	7.300	7.520	7.250	7.450	7.450	17,107,603
2022-02-07	7.490	7.600	6.980	7.250	7.250	28,367,243
2022-01-28	7.780	8.060	7.700	7.950	7.950	10,537,926
2022-01-27	8.170	8.170	7.680	7.700	7.700	12,334,368
2022-01-26	8.140	8.250	8.080	8.140	8.140	6,614,095
2022-01-25	8.340	8.510	8.120	8.150	8.150	10,252,400
2022-01-24	8.260	8.370	8.210	8.300	8.300	6,376,467
2022-01-21	8.600	8.610	8.320	8.340	8.340	9,988,872
2022-01-20	8.820	8.900	8.560	8.570	8.570	11,952,993
2022-01-19	8.960	9.040	8.750	8.810	8.810	13,242,176
2022-01-18	9.100	9.140	8.950	8.980	8.980	15,085,014
2022-01-17	8.780	9.000	8.770	9.000	9.000	14,825,837
2022-01-14	8.770	8.970	8.710	8.770	8.770	9,347,270
2022-01-13	8.910	9.060	8.820	8.850	8.850	12,190,360
2022-01-12	8.740	8.960	8.740	8.880	8.880	10,105,755
2022-01-11	8.790	8.920	8.720	8.740	8.740	9,709,556
2022-01-10	8.860	8.890	8.570	8.820	8.820	12,407,390
2022-01-07	9.030	9.150	8.880	8.890	8.890	13,666,099
2022-01-06	9.070	9.100	8.930	9.020	9.020	11,654,683
2022-01-05	9.140	9.190	9.020	9.070	9.070	16,726,519
2022-01-04	9.070	9.160	9.010	9.130	9.130	14,605,421
2021-12-31	9.080	9.170	9.040	9.070	9.070	10,493,271
2021-12-30	9.030	9.160	8.980	9.080	9.080	15,729,612
2021-12-29	8.880	9.140	8.840	9.070	9.070	20,534,259
2021-12-28	8.760	8.910	8.750	8.870	8.870	8,996,798
2021-12-27	8.780	8.870	8.690	8.720	8.720	10,045,457
2021-12-24	9.000	9.020	8.770	8.800	8.800	17,296,616
2021-12-23	9.050	9.090	8.980	9.030	9.030	12,135,709
2021-12-22	9.040	9.180	8.980	9.110	9.110	12,483,743
2021-12-21	9.120	9.120	8.900	9.020	9.020	15,003,842
2021-12-20	9.240	9.280	8.980	9.000	9.000	17,420,312
2021-12-17	9.300	9.370	9.160	9.180	9.180	18,056,901
2021-12-16	9.290	9.420	9.240	9.350	9.350	15,455,416
2021-12-15	9.300	9.400	9.230	9.240	9.240	18,374,516
2021-12-14	9.400	9.400	9.160	9.330	9.330	31,053,055
2021-12-13	9.630	9.690	9.480	9.680	9.680	25,192,122
2021-12-10	9.780	9.810	9.520	9.590	9.590	30,872,903
2021-12-09	9.870	10.000	9.720	9.800	9.800	43,607,249
2021-12-08	9.290	10.460	9.250	10.000	10.000	74,018,182
2021-12-07	9.540	9.600	9.120	9.180	9.180	27,273,705
2021-12-06	9.750	9.760	9.500	9.530	9.530	30,533,141
2021-12-03	9.260	9.790	9.240	9.780	9.780	42,595,942
2021-12-02	9.620	9.620	9.260	9.280	9.280	22,684,765
2021-12-01	9.570	9.630	9.380	9.580	9.580	19,916,464
2021-11-30	9.320	9.760	9.310	9.550	9.550	35,473,217
2021-11-29	9.140	9.420	9.100	9.290	9.290	18,896,779
2021-11-26	9.370	9.560	9.320	9.330	9.330	15,596,607
2021-11-25	9.570	9.620	9.430	9.460	9.460	19,686,953
2021-11-24	9.550	9.580	9.450	9.540	9.540	20,566,605
2021-11-23	9.500	9.680	9.450	9.570	9.570	27,587,331
2021-11-22	9.380	9.620	9.350	9.550	9.550	28,391,329
2021-11-19	9.320	9.450	9.270	9.370	9.370	23,653,566
2021-11-18	9.200	9.450	9.140	9.310	9.310	33,008,618
2021-11-17	8.960	9.210	8.900	9.210	9.210	21,882,704
2021-11-16	9.330	9.390	8.950	8.980	8.980	30,402,862
2021-11-15	9.450	9.480	9.210	9.320	9.320	24,095,107
2021-11-12	9.260	9.390	9.150	9.380	9.380	25,934,821
2021-11-11	9.150	9.240	8.980	9.190	9.190	21,566,376
2021-11-10	9.040	9.260	8.990	9.110	9.110	22,420,256

← NewerPage 20 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.