YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.950 | 6.100 | 5.880 | 5.900 | 5.900 | 38,722,831 |
| 2025-10-23 | 5.800 | 5.820 | 5.680 | 5.800 | 5.800 | 14,975,100 |
| 2025-10-22 | 5.800 | 5.870 | 5.770 | 5.810 | 5.810 | 10,462,700 |
| 2025-10-21 | 5.780 | 5.830 | 5.750 | 5.830 | 5.830 | 12,281,900 |
| 2025-10-20 | 5.660 | 5.810 | 5.660 | 5.780 | 5.780 | 15,563,876 |
| 2025-10-17 | 5.780 | 5.830 | 5.610 | 5.610 | 5.610 | 16,903,500 |
| 2025-10-16 | 5.880 | 5.920 | 5.780 | 5.780 | 5.780 | 15,043,700 |
| 2025-10-15 | 5.870 | 5.940 | 5.800 | 5.890 | 5.890 | 14,483,013 |
| 2025-10-14 | 6.000 | 6.060 | 5.880 | 5.890 | 5.890 | 21,563,480 |
| 2025-10-13 | 5.760 | 5.980 | 5.660 | 5.980 | 5.980 | 22,586,167 |
| 2025-10-10 | 5.930 | 5.980 | 5.890 | 5.910 | 5.910 | 17,923,360 |
| 2025-10-09 | 5.940 | 5.980 | 5.880 | 5.970 | 5.970 | 20,461,566 |
| 2025-09-30 | 5.800 | 5.980 | 5.800 | 5.940 | 5.940 | 22,850,024 |
| 2025-09-29 | 5.770 | 5.850 | 5.620 | 5.820 | 5.820 | 22,573,855 |
| 2025-09-26 | 5.840 | 5.910 | 5.760 | 5.810 | 5.810 | 22,218,303 |
| 2025-09-25 | 6.000 | 6.010 | 5.870 | 5.880 | 5.880 | 22,815,042 |
| 2025-09-24 | 5.800 | 6.020 | 5.750 | 6.020 | 6.020 | 22,916,199 |
| 2025-09-23 | 6.000 | 6.000 | 5.720 | 5.830 | 5.830 | 27,709,140 |
| 2025-09-22 | 5.910 | 6.030 | 5.820 | 6.020 | 6.020 | 24,565,733 |
| 2025-09-19 | 6.070 | 6.160 | 5.910 | 5.930 | 5.930 | 31,424,310 |
| 2025-09-18 | 6.190 | 6.230 | 6.060 | 6.090 | 6.090 | 30,091,304 |
| 2025-09-17 | 6.200 | 6.210 | 6.160 | 6.190 | 6.190 | 18,302,930 |
| 2025-09-16 | 6.180 | 6.240 | 6.120 | 6.230 | 6.230 | 21,986,613 |
| 2025-09-15 | 6.280 | 6.300 | 6.160 | 6.180 | 6.180 | 19,384,287 |
| 2025-09-12 | 6.250 | 6.290 | 6.220 | 6.230 | 6.230 | 22,319,339 |
| 2025-09-11 | 6.230 | 6.280 | 6.120 | 6.280 | 6.280 | 22,262,040 |
| 2025-09-10 | 6.220 | 6.300 | 6.200 | 6.220 | 6.220 | 17,386,945 |
| 2025-09-09 | 6.410 | 6.420 | 6.220 | 6.230 | 6.230 | 25,611,864 |
| 2025-09-08 | 6.250 | 6.370 | 6.210 | 6.360 | 6.360 | 32,675,872 |
| 2025-09-05 | 6.120 | 6.200 | 6.080 | 6.180 | 6.180 | 28,236,528 |
| 2025-09-04 | 6.400 | 6.420 | 6.020 | 6.130 | 6.130 | 43,843,245 |
| 2025-09-03 | 6.700 | 6.710 | 6.370 | 6.400 | 6.400 | 51,828,186 |
| 2025-09-02 | 6.860 | 6.870 | 6.430 | 6.740 | 6.740 | 76,333,945 |
| 2025-09-01 | 6.850 | 6.970 | 6.760 | 6.870 | 6.870 | 47,144,651 |
| 2025-08-29 | 6.910 | 7.100 | 6.860 | 6.870 | 6.870 | 77,810,194 |
| 2025-08-28 | 6.760 | 7.060 | 6.680 | 6.980 | 6.980 | 103,633,503 |
| 2025-08-27 | 6.930 | 6.980 | 6.700 | 6.700 | 6.700 | 54,610,247 |
| 2025-08-26 | 7.060 | 7.150 | 6.950 | 6.970 | 6.970 | 61,986,725 |
| 2025-08-25 | 6.960 | 7.000 | 6.820 | 6.980 | 6.980 | 82,186,308 |
| 2025-08-22 | 6.740 | 6.820 | 6.670 | 6.820 | 6.820 | 46,705,245 |
| 2025-08-21 | 6.750 | 6.820 | 6.690 | 6.720 | 6.720 | 43,649,960 |
| 2025-08-20 | 6.780 | 6.780 | 6.650 | 6.750 | 6.750 | 39,323,435 |
| 2025-08-19 | 6.820 | 6.830 | 6.680 | 6.780 | 6.780 | 40,646,450 |
| 2025-08-18 | 6.630 | 6.940 | 6.630 | 6.830 | 6.830 | 81,025,459 |
| 2025-08-15 | 6.470 | 6.620 | 6.430 | 6.600 | 6.600 | 40,050,233 |
| 2025-08-14 | 6.700 | 6.720 | 6.470 | 6.470 | 6.470 | 45,982,444 |
| 2025-08-13 | 6.660 | 6.820 | 6.650 | 6.700 | 6.700 | 43,587,337 |
| 2025-08-12 | 6.730 | 6.870 | 6.630 | 6.660 | 6.660 | 45,267,776 |
| 2025-08-11 | 6.730 | 6.810 | 6.680 | 6.730 | 6.730 | 41,853,267 |
| 2025-08-08 | 6.750 | 6.850 | 6.710 | 6.730 | 6.730 | 44,890,324 |
| 2025-08-07 | 6.790 | 6.810 | 6.680 | 6.780 | 6.780 | 50,007,565 |
| 2025-08-06 | 6.690 | 6.840 | 6.650 | 6.800 | 6.800 | 69,847,877 |
| 2025-08-05 | 6.520 | 6.830 | 6.500 | 6.710 | 6.710 | 74,007,397 |
| 2025-08-04 | 6.280 | 6.520 | 6.240 | 6.510 | 6.510 | 48,191,962 |
| 2025-08-01 | 6.440 | 6.500 | 6.270 | 6.320 | 6.320 | 45,018,000 |
| 2025-07-31 | 6.540 | 6.640 | 6.410 | 6.440 | 6.440 | 57,644,723 |
| 2025-07-30 | 6.380 | 6.740 | 6.360 | 6.570 | 6.570 | 91,850,148 |
| 2025-07-29 | 6.370 | 6.410 | 6.320 | 6.410 | 6.410 | 27,508,997 |
| 2025-07-28 | 6.330 | 6.460 | 6.330 | 6.390 | 6.390 | 29,382,000 |
| 2025-07-25 | 6.410 | 6.420 | 6.330 | 6.350 | 6.350 | 22,357,981 |
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.