YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.000 | 4.090 | 3.970 | 4.000 | 4.000 | 60,700,180 |
| 2026-04-23 | 4.140 | 4.170 | 4.020 | 4.020 | 4.020 | 116,983,508 |
| 2026-04-22 | 4.130 | 4.500 | 4.130 | 4.320 | 4.320 | 177,313,500 |
| 2026-04-21 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 4,846,000 |
| 2026-04-17 | 6.350 | 6.470 | 6.300 | 6.420 | 6.420 | 21,134,939 |
| 2026-04-16 | 6.320 | 6.400 | 6.240 | 6.390 | 6.390 | 19,344,020 |
| 2026-04-15 | 6.440 | 6.520 | 6.300 | 6.300 | 6.300 | 26,880,301 |
| 2026-04-14 | 6.300 | 6.420 | 6.250 | 6.410 | 6.410 | 27,162,580 |
| 2026-04-13 | 6.240 | 6.290 | 6.180 | 6.270 | 6.270 | 17,128,039 |
| 2026-04-10 | 6.280 | 6.350 | 6.250 | 6.260 | 6.260 | 16,832,199 |
| 2026-04-09 | 6.330 | 6.340 | 6.230 | 6.240 | 6.240 | 19,176,279 |
| 2026-04-08 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 24,577,070 |
| 2026-04-07 | 6.020 | 6.130 | 6.020 | 6.100 | 6.100 | 13,115,700 |
| 2026-04-03 | 6.190 | 6.220 | 6.000 | 6.000 | 6.000 | 17,875,301 |
| 2026-04-02 | 6.320 | 6.360 | 6.120 | 6.150 | 6.150 | 19,435,910 |
| 2026-04-01 | 6.470 | 6.470 | 6.300 | 6.350 | 6.350 | 18,837,051 |
| 2026-03-31 | 6.410 | 6.550 | 6.330 | 6.350 | 6.350 | 22,644,859 |
| 2026-03-30 | 6.250 | 6.440 | 6.200 | 6.430 | 6.430 | 20,847,400 |
| 2026-03-27 | 6.150 | 6.360 | 6.120 | 6.340 | 6.340 | 16,135,030 |
| 2026-03-26 | 6.500 | 6.540 | 6.230 | 6.280 | 6.280 | 27,171,699 |
| 2026-03-25 | 6.320 | 6.520 | 6.320 | 6.500 | 6.500 | 32,134,301 |
| 2026-03-24 | 6.230 | 6.420 | 6.050 | 6.380 | 6.380 | 33,696,680 |
| 2026-03-23 | 6.310 | 6.410 | 6.010 | 6.060 | 6.060 | 36,999,727 |
| 2026-03-20 | 6.830 | 6.870 | 6.480 | 6.510 | 6.510 | 30,601,000 |
| 2026-03-19 | 6.960 | 6.970 | 6.780 | 6.810 | 6.810 | 26,950,320 |
| 2026-03-18 | 7.050 | 7.080 | 6.880 | 7.070 | 7.070 | 28,478,510 |
| 2026-03-17 | 7.160 | 7.190 | 7.000 | 7.010 | 7.010 | 27,173,930 |
| 2026-03-16 | 7.250 | 7.320 | 7.120 | 7.180 | 7.180 | 37,627,230 |
| 2026-03-13 | 7.090 | 7.190 | 7.030 | 7.060 | 7.060 | 28,068,391 |
| 2026-03-12 | 7.320 | 7.330 | 7.100 | 7.130 | 7.130 | 42,226,594 |
| 2026-03-11 | 7.600 | 7.610 | 7.320 | 7.360 | 7.360 | 40,297,289 |
| 2026-03-10 | 7.430 | 7.630 | 7.410 | 7.560 | 7.560 | 38,252,281 |
| 2026-03-09 | 7.400 | 7.450 | 7.180 | 7.420 | 7.420 | 51,000,230 |
| 2026-03-06 | 7.510 | 7.660 | 7.380 | 7.550 | 7.550 | 43,692,879 |
| 2026-03-05 | 7.670 | 7.720 | 7.470 | 7.590 | 7.590 | 49,042,168 |
| 2026-03-04 | 7.200 | 7.730 | 7.140 | 7.570 | 7.570 | 53,440,238 |
| 2026-03-03 | 8.100 | 8.150 | 7.460 | 7.520 | 7.520 | 95,855,906 |
| 2026-03-02 | 7.990 | 8.440 | 7.820 | 8.280 | 8.280 | 130,091,000 |
| 2026-02-27 | 7.810 | 7.980 | 7.750 | 7.810 | 7.810 | 56,536,367 |
| 2026-02-26 | 7.740 | 7.920 | 7.610 | 7.890 | 7.890 | 78,311,859 |
| 2026-02-25 | 7.510 | 8.080 | 7.500 | 7.900 | 7.900 | 126,835,508 |
| 2026-02-24 | 7.280 | 7.410 | 7.210 | 7.300 | 7.300 | 45,070,406 |
| 2026-02-13 | 7.120 | 7.350 | 7.110 | 7.210 | 7.210 | 43,544,699 |
| 2026-02-12 | 7.270 | 7.330 | 7.130 | 7.150 | 7.150 | 33,453,551 |
| 2026-02-11 | 7.180 | 7.230 | 7.100 | 7.120 | 7.120 | 35,460,488 |
| 2026-02-10 | 7.110 | 7.290 | 7.050 | 7.210 | 7.210 | 50,815,059 |
| 2026-02-09 | 6.950 | 7.140 | 6.950 | 7.140 | 7.140 | 45,062,113 |
| 2026-02-06 | 6.870 | 6.940 | 6.810 | 6.880 | 6.880 | 30,260,490 |
| 2026-02-05 | 7.040 | 7.100 | 6.930 | 6.940 | 6.940 | 38,231,273 |
| 2026-02-04 | 7.010 | 7.260 | 6.980 | 7.120 | 7.120 | 55,127,090 |
| 2026-02-03 | 6.960 | 7.070 | 6.850 | 7.060 | 7.060 | 47,021,930 |
| 2026-02-02 | 6.870 | 7.050 | 6.830 | 6.850 | 6.850 | 35,855,680 |
| 2026-01-30 | 7.100 | 7.110 | 6.850 | 6.900 | 6.900 | 46,702,930 |
| 2026-01-29 | 7.120 | 7.230 | 6.920 | 7.060 | 7.060 | 52,661,031 |
| 2026-01-28 | 7.310 | 7.440 | 7.120 | 7.160 | 7.160 | 57,928,500 |
| 2026-01-27 | 7.260 | 7.380 | 7.000 | 7.310 | 7.310 | 81,286,711 |
| 2026-01-26 | 8.030 | 8.090 | 7.330 | 7.360 | 7.360 | 159,801,906 |
| 2026-01-23 | 8.140 | 8.560 | 8.050 | 8.500 | 8.500 | 104,349,797 |
| 2026-01-22 | 7.980 | 8.290 | 7.940 | 8.210 | 8.210 | 75,316,328 |
| 2026-01-21 | 7.880 | 8.060 | 7.800 | 7.930 | 7.930 | 68,485,914 |
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.