YaGuang Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.600 | 7.680 | 7.320 | 7.340 | 7.340 | 70,919,120 |
| 2024-10-28 | 7.510 | 7.750 | 7.380 | 7.610 | 7.610 | 80,482,016 |
| 2024-10-25 | 7.260 | 7.610 | 7.260 | 7.500 | 7.500 | 81,387,092 |
| 2024-10-24 | 7.360 | 7.630 | 7.280 | 7.300 | 7.300 | 78,086,772 |
| 2024-10-23 | 7.510 | 7.850 | 7.350 | 7.390 | 7.390 | 145,573,944 |
| 2024-10-22 | 8.640 | 8.640 | 7.500 | 7.600 | 7.600 | 258,559,987 |
| 2024-10-21 | 6.580 | 7.790 | 6.520 | 7.790 | 7.790 | 137,060,974 |
| 2024-10-18 | 6.160 | 6.680 | 6.120 | 6.490 | 6.490 | 71,782,709 |
| 2024-10-17 | 6.180 | 6.410 | 6.160 | 6.210 | 6.210 | 52,274,396 |
| 2024-10-16 | 6.260 | 6.360 | 6.050 | 6.100 | 6.100 | 51,599,619 |
| 2024-10-15 | 6.220 | 6.600 | 6.080 | 6.260 | 6.260 | 71,993,041 |
| 2024-10-14 | 6.030 | 6.230 | 5.960 | 6.220 | 6.220 | 54,799,634 |
| 2024-10-11 | 6.370 | 6.390 | 5.760 | 5.880 | 5.880 | 71,054,016 |
| 2024-10-10 | 6.460 | 6.740 | 6.320 | 6.400 | 6.400 | 77,455,398 |
| 2024-10-09 | 6.860 | 7.190 | 6.330 | 6.350 | 6.350 | 134,416,342 |
| 2024-10-08 | 6.960 | 6.960 | 6.280 | 6.960 | 6.960 | 125,417,862 |
| 2024-09-30 | 5.300 | 5.920 | 5.210 | 5.800 | 5.800 | 98,356,829 |
| 2024-09-27 | 4.800 | 5.140 | 4.770 | 5.060 | 5.060 | 53,062,649 |
| 2024-09-26 | 4.660 | 4.750 | 4.620 | 4.750 | 4.750 | 27,842,385 |
| 2024-09-25 | 4.610 | 4.720 | 4.610 | 4.650 | 4.650 | 30,556,479 |
| 2024-09-24 | 4.460 | 4.590 | 4.450 | 4.580 | 4.580 | 24,892,248 |
| 2024-09-23 | 4.370 | 4.480 | 4.350 | 4.430 | 4.430 | 14,617,360 |
| 2024-09-20 | 4.410 | 4.480 | 4.350 | 4.370 | 4.370 | 16,788,405 |
| 2024-09-19 | 4.370 | 4.450 | 4.310 | 4.400 | 4.400 | 14,428,900 |
| 2024-09-18 | 4.360 | 4.400 | 4.230 | 4.310 | 4.310 | 12,744,800 |
| 2024-09-13 | 4.520 | 4.520 | 4.360 | 4.360 | 4.360 | 14,877,700 |
| 2024-09-12 | 4.430 | 4.580 | 4.420 | 4.490 | 4.490 | 17,084,322 |
| 2024-09-11 | 4.490 | 4.500 | 4.420 | 4.450 | 4.450 | 13,134,368 |
| 2024-09-10 | 4.500 | 4.560 | 4.430 | 4.530 | 4.530 | 15,786,144 |
| 2024-09-09 | 4.490 | 4.570 | 4.430 | 4.490 | 4.490 | 16,788,964 |
| 2024-09-06 | 4.560 | 4.700 | 4.480 | 4.540 | 4.540 | 27,285,400 |
| 2024-09-05 | 4.620 | 4.710 | 4.560 | 4.600 | 4.600 | 26,130,699 |
| 2024-09-04 | 4.670 | 4.700 | 4.550 | 4.600 | 4.600 | 35,192,988 |
| 2024-09-03 | 4.400 | 4.860 | 4.370 | 4.710 | 4.710 | 52,941,633 |
| 2024-09-02 | 4.510 | 4.540 | 4.370 | 4.370 | 4.370 | 15,899,986 |
| 2024-08-30 | 4.360 | 4.560 | 4.360 | 4.510 | 4.510 | 21,812,642 |
| 2024-08-29 | 4.310 | 4.400 | 4.260 | 4.360 | 4.360 | 15,073,456 |
| 2024-08-28 | 4.200 | 4.370 | 4.180 | 4.300 | 4.300 | 13,563,300 |
| 2024-08-27 | 4.370 | 4.370 | 4.230 | 4.250 | 4.250 | 14,908,648 |
| 2024-08-26 | 4.350 | 4.410 | 4.330 | 4.380 | 4.380 | 12,429,800 |
| 2024-08-23 | 4.410 | 4.450 | 4.360 | 4.380 | 4.380 | 14,587,600 |
| 2024-08-22 | 4.490 | 4.580 | 4.420 | 4.440 | 4.440 | 18,160,405 |
| 2024-08-21 | 4.490 | 4.610 | 4.470 | 4.530 | 4.530 | 15,585,602 |
| 2024-08-20 | 4.600 | 4.620 | 4.480 | 4.500 | 4.500 | 22,801,000 |
| 2024-08-19 | 4.650 | 4.760 | 4.570 | 4.630 | 4.630 | 24,216,000 |
| 2024-08-16 | 4.900 | 4.980 | 4.680 | 4.710 | 4.710 | 35,854,700 |
| 2024-08-15 | 4.580 | 4.850 | 4.570 | 4.740 | 4.740 | 37,266,974 |
| 2024-08-14 | 4.630 | 4.670 | 4.570 | 4.620 | 4.620 | 22,976,905 |
| 2024-08-13 | 4.660 | 4.780 | 4.590 | 4.680 | 4.680 | 28,396,525 |
| 2024-08-12 | 4.760 | 4.780 | 4.570 | 4.610 | 4.610 | 27,436,802 |
| 2024-08-09 | 4.950 | 5.010 | 4.770 | 4.770 | 4.770 | 40,973,811 |
| 2024-08-08 | 5.240 | 5.240 | 4.930 | 4.960 | 4.960 | 66,947,909 |
| 2024-08-07 | 5.170 | 5.540 | 5.140 | 5.280 | 5.280 | 98,211,969 |
| 2024-08-06 | 4.900 | 5.620 | 4.860 | 5.320 | 5.320 | 111,865,987 |
| 2024-08-05 | 5.080 | 5.350 | 4.780 | 4.780 | 4.780 | 68,241,685 |
| 2024-08-02 | 5.000 | 5.410 | 4.970 | 5.160 | 5.160 | 81,222,390 |
| 2024-08-01 | 4.840 | 5.300 | 4.820 | 5.030 | 5.030 | 76,051,452 |
| 2024-07-31 | 4.740 | 4.870 | 4.700 | 4.860 | 4.860 | 51,454,762 |
| 2024-07-30 | 4.730 | 4.870 | 4.650 | 4.850 | 4.850 | 51,020,633 |
| 2024-07-29 | 4.570 | 4.760 | 4.560 | 4.690 | 4.690 | 40,010,136 |
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.