YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.360 | 5.470 | 5.340 | 5.340 | 5.340 | 13,382,580 |
| 2025-04-24 | 5.480 | 5.480 | 5.320 | 5.400 | 5.400 | 19,886,244 |
| 2025-04-23 | 5.520 | 5.590 | 5.480 | 5.500 | 5.500 | 16,544,200 |
| 2025-04-22 | 5.580 | 5.590 | 5.490 | 5.510 | 5.510 | 19,480,086 |
| 2025-04-21 | 5.530 | 5.620 | 5.480 | 5.600 | 5.600 | 17,167,896 |
| 2025-04-18 | 5.500 | 5.610 | 5.420 | 5.560 | 5.560 | 18,537,684 |
| 2025-04-17 | 5.470 | 5.620 | 5.430 | 5.510 | 5.510 | 15,199,596 |
| 2025-04-16 | 5.640 | 5.710 | 5.410 | 5.520 | 5.520 | 20,789,482 |
| 2025-04-15 | 5.730 | 5.770 | 5.610 | 5.660 | 5.660 | 19,142,891 |
| 2025-04-14 | 5.810 | 5.890 | 5.740 | 5.780 | 5.780 | 29,235,176 |
| 2025-04-11 | 5.500 | 5.870 | 5.490 | 5.790 | 5.790 | 43,417,136 |
| 2025-04-10 | 5.660 | 5.770 | 5.570 | 5.630 | 5.630 | 43,719,275 |
| 2025-04-09 | 4.990 | 5.850 | 4.800 | 5.590 | 5.590 | 61,125,142 |
| 2025-04-08 | 4.790 | 5.220 | 4.790 | 5.040 | 5.040 | 38,737,413 |
| 2025-04-07 | 5.450 | 5.600 | 4.640 | 4.790 | 4.790 | 48,700,901 |
| 2025-04-03 | 5.810 | 5.960 | 5.770 | 5.800 | 5.800 | 18,036,200 |
| 2025-04-02 | 6.000 | 6.000 | 5.870 | 5.900 | 5.900 | 21,320,680 |
| 2025-04-01 | 6.000 | 6.170 | 5.990 | 6.000 | 6.000 | 22,895,500 |
| 2025-03-31 | 6.060 | 6.070 | 5.850 | 5.950 | 5.950 | 30,220,763 |
| 2025-03-28 | 6.310 | 6.420 | 6.100 | 6.100 | 6.100 | 35,475,416 |
| 2025-03-27 | 6.320 | 6.580 | 6.080 | 6.370 | 6.370 | 50,916,904 |
| 2025-03-26 | 6.300 | 6.520 | 6.290 | 6.320 | 6.320 | 30,302,620 |
| 2025-03-25 | 6.530 | 6.650 | 6.310 | 6.380 | 6.380 | 46,718,136 |
| 2025-03-24 | 6.840 | 6.890 | 6.260 | 6.530 | 6.530 | 77,235,120 |
| 2025-03-21 | 6.860 | 7.240 | 6.830 | 6.910 | 6.910 | 103,020,664 |
| 2025-03-20 | 6.630 | 7.000 | 6.530 | 6.970 | 6.970 | 91,024,811 |
| 2025-03-19 | 6.620 | 6.890 | 6.530 | 6.690 | 6.690 | 56,376,386 |
| 2025-03-18 | 6.710 | 6.830 | 6.650 | 6.680 | 6.680 | 59,030,450 |
| 2025-03-17 | 6.490 | 7.030 | 6.480 | 6.820 | 6.820 | 104,426,527 |
| 2025-03-14 | 6.400 | 6.440 | 6.230 | 6.410 | 6.410 | 33,938,700 |
| 2025-03-13 | 6.430 | 6.490 | 6.240 | 6.370 | 6.370 | 37,675,488 |
| 2025-03-12 | 6.480 | 6.720 | 6.430 | 6.460 | 6.460 | 50,889,485 |
| 2025-03-11 | 6.290 | 6.550 | 6.240 | 6.480 | 6.480 | 44,145,275 |
| 2025-03-10 | 6.560 | 6.600 | 6.350 | 6.390 | 6.390 | 55,532,572 |
| 2025-03-07 | 6.400 | 6.680 | 6.320 | 6.540 | 6.540 | 91,627,297 |
| 2025-03-06 | 6.140 | 6.520 | 6.110 | 6.360 | 6.360 | 86,671,922 |
| 2025-03-05 | 5.960 | 6.070 | 5.870 | 6.060 | 6.060 | 35,261,591 |
| 2025-03-04 | 5.710 | 5.960 | 5.670 | 5.960 | 5.960 | 34,230,730 |
| 2025-03-03 | 5.740 | 5.870 | 5.680 | 5.710 | 5.710 | 21,653,380 |
| 2025-02-28 | 5.940 | 5.990 | 5.710 | 5.730 | 5.730 | 26,326,013 |
| 2025-02-27 | 6.100 | 6.120 | 5.880 | 5.990 | 5.990 | 28,383,100 |
| 2025-02-26 | 6.080 | 6.130 | 6.000 | 6.090 | 6.090 | 26,102,488 |
| 2025-02-25 | 5.970 | 6.190 | 5.920 | 6.080 | 6.080 | 30,573,949 |
| 2025-02-24 | 5.990 | 6.140 | 5.910 | 6.050 | 6.050 | 35,055,134 |
| 2025-02-21 | 6.000 | 6.030 | 5.870 | 5.990 | 5.990 | 29,795,460 |
| 2025-02-20 | 5.920 | 6.040 | 5.850 | 6.020 | 6.020 | 30,360,160 |
| 2025-02-19 | 5.720 | 5.880 | 5.710 | 5.860 | 5.860 | 20,943,607 |
| 2025-02-18 | 5.970 | 6.020 | 5.680 | 5.700 | 5.700 | 26,692,567 |
| 2025-02-17 | 5.960 | 6.080 | 5.940 | 6.000 | 6.000 | 24,493,198 |
| 2025-02-14 | 5.970 | 6.020 | 5.860 | 5.970 | 5.970 | 23,814,687 |
| 2025-02-13 | 6.070 | 6.090 | 5.950 | 5.970 | 5.970 | 24,168,191 |
| 2025-02-12 | 6.020 | 6.090 | 5.980 | 6.060 | 6.060 | 29,833,459 |
| 2025-02-11 | 6.130 | 6.200 | 6.000 | 6.040 | 6.040 | 41,107,666 |
| 2025-02-10 | 5.850 | 6.080 | 5.830 | 6.060 | 6.060 | 37,249,430 |
| 2025-02-07 | 5.710 | 5.920 | 5.700 | 5.820 | 5.820 | 32,253,665 |
| 2025-02-06 | 5.540 | 5.740 | 5.460 | 5.730 | 5.730 | 27,421,200 |
| 2025-02-05 | 5.410 | 5.610 | 5.410 | 5.560 | 5.560 | 29,745,267 |
| 2025-01-27 | 5.510 | 5.570 | 5.320 | 5.340 | 5.340 | 20,237,300 |
| 2025-01-24 | 5.380 | 5.490 | 5.340 | 5.470 | 5.470 | 21,799,745 |
| 2025-01-23 | 5.500 | 5.670 | 5.390 | 5.390 | 5.390 | 28,901,300 |
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.