YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.310 | 6.410 | 6.300 | 6.400 | 6.400 | 28,884,224 |
| 2025-07-23 | 6.450 | 6.480 | 6.300 | 6.330 | 6.330 | 31,384,379 |
| 2025-07-22 | 6.350 | 6.510 | 6.320 | 6.450 | 6.450 | 46,026,876 |
| 2025-07-21 | 6.290 | 6.370 | 6.260 | 6.340 | 6.340 | 28,704,100 |
| 2025-07-18 | 6.300 | 6.380 | 6.260 | 6.290 | 6.290 | 26,477,177 |
| 2025-07-17 | 6.260 | 6.350 | 6.240 | 6.340 | 6.340 | 25,914,740 |
| 2025-07-16 | 6.270 | 6.330 | 6.220 | 6.260 | 6.260 | 23,871,652 |
| 2025-07-15 | 6.400 | 6.420 | 6.220 | 6.270 | 6.270 | 36,048,784 |
| 2025-07-14 | 6.530 | 6.530 | 6.400 | 6.430 | 6.430 | 36,920,700 |
| 2025-07-11 | 6.260 | 6.560 | 6.260 | 6.510 | 6.510 | 64,215,004 |
| 2025-07-10 | 6.380 | 6.420 | 6.260 | 6.270 | 6.270 | 54,862,800 |
| 2025-07-09 | 6.530 | 6.580 | 6.400 | 6.430 | 6.430 | 51,395,189 |
| 2025-07-08 | 6.360 | 6.540 | 6.310 | 6.540 | 6.540 | 68,568,302 |
| 2025-07-07 | 6.400 | 6.580 | 6.220 | 6.400 | 6.400 | 115,439,026 |
| 2025-07-04 | 7.110 | 7.350 | 6.900 | 7.130 | 7.130 | 79,401,136 |
| 2025-07-03 | 7.100 | 7.770 | 7.080 | 7.210 | 7.210 | 91,938,792 |
| 2025-07-02 | 7.460 | 7.580 | 7.070 | 7.120 | 7.120 | 102,504,896 |
| 2025-07-01 | 7.210 | 7.450 | 7.100 | 7.450 | 7.450 | 116,152,260 |
| 2025-06-30 | 7.010 | 7.330 | 7.010 | 7.220 | 7.220 | 93,579,456 |
| 2025-06-27 | 7.080 | 7.140 | 6.960 | 6.980 | 6.980 | 81,890,489 |
| 2025-06-26 | 6.710 | 7.320 | 6.680 | 7.120 | 7.120 | 136,628,222 |
| 2025-06-25 | 6.600 | 6.800 | 6.540 | 6.720 | 6.720 | 68,409,521 |
| 2025-06-24 | 6.660 | 6.690 | 6.520 | 6.590 | 6.590 | 71,250,487 |
| 2025-06-23 | 6.670 | 6.850 | 6.520 | 6.830 | 6.830 | 68,337,958 |
| 2025-06-20 | 6.960 | 7.340 | 6.670 | 6.710 | 6.710 | 100,535,960 |
| 2025-06-19 | 6.800 | 7.040 | 6.650 | 6.980 | 6.980 | 80,476,412 |
| 2025-06-18 | 6.470 | 7.060 | 6.470 | 6.940 | 6.940 | 112,089,204 |
| 2025-06-17 | 6.620 | 6.640 | 6.450 | 6.530 | 6.530 | 46,925,688 |
| 2025-06-16 | 6.400 | 6.660 | 6.330 | 6.660 | 6.660 | 71,853,025 |
| 2025-06-13 | 6.340 | 6.420 | 6.240 | 6.380 | 6.380 | 55,980,606 |
| 2025-06-12 | 6.240 | 6.390 | 6.180 | 6.300 | 6.300 | 34,294,032 |
| 2025-06-11 | 6.250 | 6.350 | 6.230 | 6.240 | 6.240 | 21,049,570 |
| 2025-06-10 | 6.350 | 6.520 | 6.250 | 6.290 | 6.290 | 32,727,622 |
| 2025-06-09 | 6.300 | 6.440 | 6.300 | 6.380 | 6.380 | 31,266,556 |
| 2025-06-06 | 6.270 | 6.420 | 6.200 | 6.320 | 6.320 | 34,895,855 |
| 2025-06-05 | 6.210 | 6.350 | 6.160 | 6.280 | 6.280 | 25,358,680 |
| 2025-06-04 | 6.300 | 6.370 | 6.210 | 6.240 | 6.240 | 27,317,300 |
| 2025-06-03 | 6.290 | 6.430 | 6.280 | 6.340 | 6.340 | 28,449,219 |
| 2025-05-30 | 6.300 | 6.350 | 6.220 | 6.260 | 6.260 | 20,145,045 |
| 2025-05-29 | 6.200 | 6.340 | 6.190 | 6.330 | 6.330 | 25,140,714 |
| 2025-05-28 | 6.240 | 6.280 | 6.170 | 6.220 | 6.220 | 19,595,164 |
| 2025-05-27 | 6.220 | 6.310 | 6.120 | 6.280 | 6.280 | 24,918,704 |
| 2025-05-26 | 6.120 | 6.260 | 6.090 | 6.210 | 6.210 | 22,563,512 |
| 2025-05-23 | 6.250 | 6.260 | 6.120 | 6.130 | 6.130 | 36,804,646 |
| 2025-05-22 | 6.260 | 6.480 | 6.180 | 6.390 | 6.390 | 48,824,464 |
| 2025-05-21 | 6.290 | 6.330 | 6.180 | 6.220 | 6.220 | 25,327,600 |
| 2025-05-20 | 6.450 | 6.470 | 6.270 | 6.310 | 6.310 | 40,657,290 |
| 2025-05-19 | 6.690 | 6.690 | 6.350 | 6.430 | 6.430 | 80,126,885 |
| 2025-05-16 | 6.210 | 6.340 | 6.160 | 6.180 | 6.180 | 25,440,363 |
| 2025-05-15 | 6.400 | 6.450 | 6.210 | 6.220 | 6.220 | 32,902,061 |
| 2025-05-14 | 6.550 | 6.600 | 6.380 | 6.400 | 6.400 | 38,465,653 |
| 2025-05-13 | 6.660 | 6.710 | 6.470 | 6.490 | 6.490 | 65,671,027 |
| 2025-05-12 | 6.350 | 6.850 | 6.290 | 6.660 | 6.660 | 100,227,244 |
| 2025-05-09 | 6.810 | 6.930 | 6.400 | 6.590 | 6.590 | 123,009,127 |
| 2025-05-08 | 5.990 | 6.600 | 5.950 | 6.480 | 6.480 | 76,610,813 |
| 2025-05-07 | 5.830 | 6.140 | 5.830 | 6.030 | 6.030 | 55,695,143 |
| 2025-05-06 | 5.590 | 5.720 | 5.590 | 5.710 | 5.710 | 20,688,043 |
| 2025-04-30 | 5.500 | 5.640 | 5.480 | 5.560 | 5.560 | 19,322,410 |
| 2025-04-29 | 5.310 | 5.560 | 5.300 | 5.500 | 5.500 | 23,076,162 |
| 2025-04-28 | 5.260 | 5.440 | 5.230 | 5.350 | 5.350 | 18,952,500 |
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.