YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.450 | 5.480 | 5.340 | 5.420 | 5.420 | 23,972,600 |
| 2025-01-21 | 5.640 | 5.730 | 5.300 | 5.500 | 5.500 | 62,135,228 |
| 2025-01-20 | 5.970 | 6.020 | 5.880 | 5.900 | 5.900 | 19,711,800 |
| 2025-01-17 | 5.900 | 6.000 | 5.830 | 5.920 | 5.920 | 21,403,800 |
| 2025-01-16 | 6.010 | 6.030 | 5.900 | 5.940 | 5.940 | 24,879,964 |
| 2025-01-15 | 6.000 | 6.080 | 5.900 | 5.930 | 5.930 | 24,532,845 |
| 2025-01-14 | 5.800 | 6.060 | 5.760 | 6.030 | 6.030 | 33,114,899 |
| 2025-01-13 | 5.650 | 5.780 | 5.450 | 5.760 | 5.760 | 24,782,786 |
| 2025-01-10 | 6.040 | 6.130 | 5.710 | 5.740 | 5.740 | 36,013,065 |
| 2025-01-09 | 5.960 | 6.180 | 5.920 | 6.040 | 6.040 | 39,341,044 |
| 2025-01-08 | 5.780 | 6.140 | 5.700 | 6.060 | 6.060 | 57,327,070 |
| 2025-01-07 | 5.750 | 5.800 | 5.610 | 5.780 | 5.780 | 34,846,263 |
| 2025-01-06 | 5.250 | 6.060 | 5.170 | 5.720 | 5.720 | 61,987,299 |
| 2025-01-03 | 5.590 | 5.640 | 5.280 | 5.300 | 5.300 | 26,339,766 |
| 2025-01-02 | 5.800 | 5.880 | 5.500 | 5.570 | 5.570 | 29,450,404 |
| 2024-12-31 | 6.100 | 6.120 | 5.800 | 5.800 | 5.800 | 25,453,200 |
| 2024-12-30 | 6.160 | 6.190 | 5.960 | 6.090 | 6.090 | 22,157,083 |
| 2024-12-27 | 6.190 | 6.350 | 6.150 | 6.180 | 6.180 | 28,780,400 |
| 2024-12-26 | 6.030 | 6.200 | 6.030 | 6.100 | 6.100 | 17,055,832 |
| 2024-12-25 | 6.260 | 6.300 | 5.980 | 6.080 | 6.080 | 29,313,949 |
| 2024-12-24 | 6.340 | 6.480 | 6.190 | 6.270 | 6.270 | 24,357,774 |
| 2024-12-23 | 6.750 | 6.770 | 6.310 | 6.330 | 6.330 | 38,251,789 |
| 2024-12-20 | 6.710 | 6.890 | 6.660 | 6.780 | 6.780 | 28,299,810 |
| 2024-12-19 | 6.670 | 6.770 | 6.570 | 6.730 | 6.730 | 24,369,614 |
| 2024-12-18 | 6.640 | 6.810 | 6.550 | 6.720 | 6.720 | 26,374,654 |
| 2024-12-17 | 6.870 | 6.900 | 6.600 | 6.630 | 6.630 | 29,620,600 |
| 2024-12-16 | 7.070 | 7.100 | 6.800 | 6.850 | 6.850 | 35,364,766 |
| 2024-12-13 | 7.280 | 7.300 | 7.080 | 7.100 | 7.100 | 57,051,720 |
| 2024-12-12 | 7.330 | 7.500 | 7.210 | 7.370 | 7.370 | 49,309,452 |
| 2024-12-11 | 7.350 | 7.640 | 7.310 | 7.420 | 7.420 | 61,864,986 |
| 2024-12-10 | 7.230 | 7.340 | 7.160 | 7.300 | 7.300 | 61,114,547 |
| 2024-12-09 | 7.190 | 7.230 | 6.980 | 7.060 | 7.060 | 29,150,387 |
| 2024-12-06 | 7.240 | 7.280 | 7.050 | 7.180 | 7.180 | 36,059,939 |
| 2024-12-05 | 7.090 | 7.270 | 7.050 | 7.210 | 7.210 | 35,167,167 |
| 2024-12-04 | 7.230 | 7.450 | 7.030 | 7.200 | 7.200 | 50,200,799 |
| 2024-12-03 | 7.240 | 7.460 | 7.170 | 7.230 | 7.230 | 63,008,821 |
| 2024-12-02 | 6.920 | 7.080 | 6.870 | 7.080 | 7.080 | 34,550,938 |
| 2024-11-29 | 6.890 | 6.970 | 6.690 | 6.910 | 6.910 | 36,421,649 |
| 2024-11-28 | 6.840 | 7.050 | 6.800 | 6.850 | 6.850 | 30,304,184 |
| 2024-11-27 | 6.600 | 6.840 | 6.410 | 6.840 | 6.840 | 30,879,493 |
| 2024-11-26 | 6.720 | 6.840 | 6.630 | 6.640 | 6.640 | 23,362,036 |
| 2024-11-25 | 6.700 | 6.790 | 6.510 | 6.730 | 6.730 | 27,113,684 |
| 2024-11-22 | 7.000 | 7.060 | 6.670 | 6.690 | 6.690 | 37,689,248 |
| 2024-11-21 | 7.010 | 7.230 | 6.960 | 7.070 | 7.070 | 37,279,690 |
| 2024-11-20 | 6.800 | 7.070 | 6.740 | 7.060 | 7.060 | 39,939,042 |
| 2024-11-19 | 6.760 | 6.830 | 6.580 | 6.800 | 6.800 | 31,184,339 |
| 2024-11-18 | 6.900 | 7.000 | 6.540 | 6.620 | 6.620 | 42,709,643 |
| 2024-11-15 | 7.160 | 7.280 | 6.960 | 6.970 | 6.970 | 41,711,779 |
| 2024-11-14 | 7.480 | 7.480 | 7.150 | 7.160 | 7.160 | 42,684,548 |
| 2024-11-13 | 7.490 | 7.670 | 7.310 | 7.510 | 7.510 | 50,726,530 |
| 2024-11-12 | 8.010 | 8.020 | 7.480 | 7.560 | 7.560 | 89,181,271 |
| 2024-11-11 | 7.800 | 8.180 | 7.710 | 8.000 | 8.000 | 117,402,814 |
| 2024-11-08 | 7.500 | 7.900 | 7.450 | 7.650 | 7.650 | 107,438,981 |
| 2024-11-07 | 7.350 | 7.490 | 7.160 | 7.400 | 7.400 | 70,785,516 |
| 2024-11-06 | 7.300 | 7.670 | 7.200 | 7.420 | 7.420 | 107,671,702 |
| 2024-11-05 | 6.760 | 7.220 | 6.710 | 7.210 | 7.210 | 68,263,960 |
| 2024-11-04 | 6.520 | 6.810 | 6.490 | 6.760 | 6.760 | 38,112,560 |
| 2024-11-01 | 7.210 | 7.250 | 6.590 | 6.600 | 6.600 | 81,426,977 |
| 2024-10-31 | 7.060 | 7.350 | 7.000 | 7.250 | 7.250 | 62,067,748 |
| 2024-10-30 | 7.000 | 7.240 | 7.000 | 7.080 | 7.080 | 69,352,771 |
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.