YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.550 | 8.820 | 7.910 | 8.050 | 8.050 | 146,392,000 |
| 2026-01-19 | 8.420 | 8.550 | 8.220 | 8.420 | 8.420 | 71,879,156 |
| 2026-01-16 | 8.540 | 8.680 | 8.370 | 8.420 | 8.420 | 74,315,700 |
| 2026-01-15 | 8.880 | 8.910 | 8.320 | 8.540 | 8.540 | 119,283,383 |
| 2026-01-14 | 9.030 | 9.510 | 8.910 | 8.960 | 8.960 | 163,513,907 |
| 2026-01-13 | 10.280 | 10.420 | 9.060 | 9.090 | 9.090 | 215,813,953 |
| 2026-01-12 | 9.260 | 10.320 | 9.100 | 9.960 | 9.960 | 244,882,256 |
| 2026-01-09 | 9.210 | 9.300 | 8.810 | 8.910 | 8.910 | 229,929,945 |
| 2026-01-08 | 8.100 | 9.110 | 8.080 | 9.080 | 9.080 | 231,307,844 |
| 2026-01-07 | 8.290 | 8.450 | 8.190 | 8.240 | 8.240 | 110,143,124 |
| 2026-01-06 | 8.110 | 8.480 | 8.060 | 8.360 | 8.360 | 135,285,131 |
| 2026-01-05 | 8.270 | 8.350 | 7.940 | 8.200 | 8.200 | 122,385,813 |
| 2025-12-31 | 8.010 | 8.260 | 7.900 | 8.100 | 8.100 | 93,629,690 |
| 2025-12-30 | 8.200 | 8.380 | 8.000 | 8.030 | 8.030 | 124,887,668 |
| 2025-12-29 | 8.160 | 8.460 | 8.050 | 8.270 | 8.270 | 132,725,443 |
| 2025-12-26 | 8.020 | 8.300 | 7.910 | 8.160 | 8.160 | 145,225,440 |
| 2025-12-25 | 7.710 | 8.120 | 7.710 | 7.950 | 7.950 | 134,625,324 |
| 2025-12-24 | 7.020 | 7.880 | 7.020 | 7.810 | 7.810 | 146,910,936 |
| 2025-12-23 | 7.600 | 7.600 | 7.080 | 7.120 | 7.120 | 101,248,514 |
| 2025-12-22 | 7.630 | 7.710 | 7.460 | 7.530 | 7.530 | 77,422,866 |
| 2025-12-19 | 7.370 | 7.790 | 7.360 | 7.500 | 7.500 | 105,281,852 |
| 2025-12-18 | 7.010 | 7.650 | 6.940 | 7.420 | 7.420 | 125,435,965 |
| 2025-12-17 | 7.240 | 7.350 | 6.870 | 7.120 | 7.120 | 117,321,462 |
| 2025-12-16 | 7.760 | 7.790 | 7.240 | 7.360 | 7.360 | 141,733,078 |
| 2025-12-15 | 7.800 | 8.040 | 7.540 | 7.950 | 7.950 | 131,366,320 |
| 2025-12-12 | 7.520 | 8.650 | 7.500 | 7.880 | 7.880 | 170,357,484 |
| 2025-12-11 | 7.850 | 7.890 | 7.480 | 7.520 | 7.520 | 110,003,966 |
| 2025-12-10 | 7.860 | 8.080 | 7.660 | 7.830 | 7.830 | 130,272,747 |
| 2025-12-09 | 8.070 | 8.310 | 7.880 | 7.890 | 7.890 | 161,271,330 |
| 2025-12-08 | 8.230 | 8.710 | 8.050 | 8.100 | 8.100 | 229,340,798 |
| 2025-12-05 | 7.710 | 8.070 | 7.380 | 7.980 | 7.980 | 197,028,841 |
| 2025-12-04 | 7.670 | 7.910 | 7.510 | 7.570 | 7.570 | 164,800,041 |
| 2025-12-03 | 8.120 | 8.220 | 7.820 | 7.900 | 7.900 | 232,601,548 |
| 2025-12-02 | 7.880 | 8.950 | 7.580 | 8.490 | 8.490 | 346,116,978 |
| 2025-12-01 | 8.000 | 8.720 | 7.750 | 7.800 | 7.800 | 321,106,548 |
| 2025-11-28 | 6.630 | 7.680 | 6.600 | 7.490 | 7.490 | 281,300,145 |
| 2025-11-27 | 6.750 | 6.800 | 6.590 | 6.600 | 6.600 | 103,517,888 |
| 2025-11-26 | 7.130 | 7.130 | 6.790 | 6.880 | 6.880 | 147,377,244 |
| 2025-11-25 | 7.100 | 7.360 | 6.920 | 7.180 | 7.180 | 215,730,208 |
| 2025-11-24 | 7.140 | 7.580 | 7.020 | 7.410 | 7.410 | 241,507,097 |
| 2025-11-21 | 6.800 | 7.240 | 6.660 | 7.020 | 7.020 | 231,536,858 |
| 2025-11-20 | 7.000 | 7.240 | 6.800 | 6.920 | 6.920 | 242,709,077 |
| 2025-11-19 | 6.050 | 7.280 | 6.040 | 7.280 | 7.280 | 249,608,867 |
| 2025-11-18 | 6.150 | 6.190 | 6.050 | 6.070 | 6.070 | 35,395,522 |
| 2025-11-17 | 6.080 | 6.240 | 6.050 | 6.220 | 6.220 | 71,771,258 |
| 2025-11-14 | 5.940 | 6.050 | 5.910 | 5.960 | 5.960 | 25,782,553 |
| 2025-11-13 | 5.930 | 5.990 | 5.890 | 5.950 | 5.950 | 19,286,316 |
| 2025-11-12 | 5.940 | 5.950 | 5.800 | 5.910 | 5.910 | 28,208,549 |
| 2025-11-11 | 6.010 | 6.040 | 5.950 | 5.960 | 5.960 | 19,574,600 |
| 2025-11-10 | 6.040 | 6.090 | 5.970 | 6.010 | 6.010 | 20,092,748 |
| 2025-11-07 | 5.930 | 6.030 | 5.920 | 5.990 | 5.990 | 20,801,086 |
| 2025-11-06 | 6.000 | 6.020 | 5.930 | 5.970 | 5.970 | 20,185,203 |
| 2025-11-05 | 5.940 | 6.040 | 5.910 | 6.020 | 6.020 | 19,068,501 |
| 2025-11-04 | 6.050 | 6.070 | 5.950 | 6.000 | 6.000 | 22,379,000 |
| 2025-11-03 | 5.980 | 6.090 | 5.940 | 6.080 | 6.080 | 35,778,608 |
| 2025-10-31 | 5.920 | 5.940 | 5.870 | 5.910 | 5.910 | 20,502,390 |
| 2025-10-30 | 5.920 | 6.040 | 5.870 | 5.940 | 5.940 | 34,758,249 |
| 2025-10-29 | 6.160 | 6.160 | 6.030 | 6.070 | 6.070 | 34,855,341 |
| 2025-10-28 | 5.940 | 6.220 | 5.940 | 6.160 | 6.160 | 57,567,110 |
| 2025-10-27 | 5.880 | 5.970 | 5.860 | 5.960 | 5.960 | 24,860,600 |
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.