Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1.410 | 1.440 | 1.380 | 1.420 | 1.420 | 8,386,399 |
| 2024-07-19 | 1.410 | 1.420 | 1.360 | 1.400 | 1.400 | 6,873,801 |
| 2024-07-18 | 1.410 | 1.430 | 1.380 | 1.410 | 1.410 | 5,940,920 |
| 2024-07-17 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 8,462,559 |
| 2024-07-16 | 1.430 | 1.460 | 1.400 | 1.410 | 1.410 | 6,733,800 |
| 2024-07-15 | 1.470 | 1.480 | 1.410 | 1.420 | 1.420 | 9,861,424 |
| 2024-07-12 | 1.440 | 1.580 | 1.440 | 1.480 | 1.480 | 20,990,078 |
| 2024-07-11 | 1.380 | 1.460 | 1.380 | 1.440 | 1.440 | 12,320,944 |
| 2024-07-10 | 1.390 | 1.400 | 1.350 | 1.350 | 1.350 | 8,656,800 |
| 2024-07-09 | 1.400 | 1.430 | 1.350 | 1.420 | 1.420 | 14,635,446 |
| 2024-07-08 | 1.510 | 1.530 | 1.410 | 1.430 | 1.430 | 12,354,400 |
| 2024-07-05 | 1.500 | 1.540 | 1.450 | 1.510 | 1.510 | 9,783,400 |
| 2024-07-04 | 1.590 | 1.610 | 1.500 | 1.500 | 1.500 | 10,877,300 |
| 2024-07-03 | 1.550 | 1.630 | 1.540 | 1.610 | 1.610 | 12,795,300 |
| 2024-07-02 | 1.490 | 1.580 | 1.480 | 1.540 | 1.540 | 10,366,580 |
| 2024-07-01 | 1.400 | 1.510 | 1.400 | 1.490 | 1.490 | 13,633,791 |
| 2024-06-28 | 1.440 | 1.470 | 1.410 | 1.420 | 1.420 | 10,900,380 |
| 2024-06-27 | 1.510 | 1.530 | 1.450 | 1.450 | 1.450 | 7,217,800 |
| 2024-06-26 | 1.450 | 1.500 | 1.420 | 1.500 | 1.500 | 11,390,201 |
| 2024-06-25 | 1.460 | 1.490 | 1.390 | 1.460 | 1.460 | 16,824,220 |
| 2024-06-24 | 1.530 | 1.530 | 1.440 | 1.460 | 1.460 | 12,390,200 |
| 2024-06-21 | 1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 5,270,900 |
| 2024-06-20 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 10,281,800 |
| 2024-06-19 | 1.620 | 1.630 | 1.590 | 1.590 | 1.590 | 7,049,500 |
| 2024-06-18 | 1.600 | 1.630 | 1.590 | 1.620 | 1.620 | 6,543,210 |
| 2024-06-17 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 8,882,983 |
| 2024-06-14 | 1.630 | 1.670 | 1.600 | 1.640 | 1.640 | 9,980,640 |
| 2024-06-13 | 1.680 | 1.700 | 1.620 | 1.630 | 1.630 | 9,563,323 |
| 2024-06-12 | 1.650 | 1.680 | 1.620 | 1.670 | 1.670 | 9,358,420 |
| 2024-06-11 | 1.680 | 1.690 | 1.620 | 1.640 | 1.640 | 11,167,000 |
| 2024-06-07 | 1.650 | 1.710 | 1.620 | 1.700 | 1.700 | 15,464,982 |
| 2024-06-06 | 1.700 | 1.730 | 1.560 | 1.600 | 1.600 | 21,821,120 |
| 2024-06-05 | 1.760 | 1.780 | 1.700 | 1.710 | 1.710 | 10,240,100 |
| 2024-06-04 | 1.780 | 1.800 | 1.720 | 1.780 | 1.780 | 11,048,960 |
| 2024-06-03 | 1.820 | 1.830 | 1.750 | 1.790 | 1.790 | 14,190,356 |
| 2024-05-31 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 10,087,500 |
| 2024-05-30 | 1.890 | 1.930 | 1.840 | 1.850 | 1.850 | 13,704,900 |
| 2024-05-29 | 1.910 | 2.000 | 1.910 | 1.930 | 1.930 | 13,275,200 |
| 2024-05-28 | 2.000 | 2.020 | 1.910 | 1.920 | 1.920 | 13,121,062 |
| 2024-05-27 | 2.020 | 2.050 | 1.940 | 2.000 | 2.000 | 15,783,200 |
| 2024-05-24 | 2.110 | 2.130 | 2.010 | 2.030 | 2.030 | 15,178,600 |
| 2024-05-23 | 2.110 | 2.190 | 2.090 | 2.120 | 2.120 | 24,920,101 |
| 2024-05-22 | 2.150 | 2.270 | 2.130 | 2.190 | 2.190 | 37,270,920 |
| 2024-05-21 | 2.130 | 2.180 | 2.110 | 2.120 | 2.120 | 19,902,800 |
| 2024-05-20 | 2.180 | 2.210 | 2.120 | 2.140 | 2.140 | 34,345,070 |
| 2024-05-17 | 2.090 | 2.220 | 2.050 | 2.200 | 2.200 | 40,665,375 |
| 2024-05-16 | 1.950 | 2.080 | 1.950 | 2.050 | 2.050 | 26,727,002 |
| 2024-05-15 | 1.900 | 1.980 | 1.890 | 1.950 | 1.950 | 22,805,400 |
| 2024-05-14 | 1.910 | 1.930 | 1.860 | 1.900 | 1.900 | 14,845,120 |
| 2024-05-13 | 1.930 | 1.940 | 1.870 | 1.900 | 1.900 | 18,222,100 |
| 2024-05-10 | 1.930 | 1.990 | 1.900 | 1.970 | 1.970 | 28,883,767 |
| 2024-05-09 | 1.890 | 1.990 | 1.890 | 1.920 | 1.920 | 25,635,312 |
| 2024-05-08 | 1.940 | 1.950 | 1.880 | 1.890 | 1.890 | 31,398,769 |
| 2024-05-07 | 2.000 | 2.060 | 1.930 | 1.980 | 1.980 | 57,361,955 |
| 2024-05-06 | 1.990 | 2.080 | 1.980 | 2.080 | 2.080 | 22,746,921 |
| 2024-04-30 | 1.980 | 2.000 | 1.860 | 1.890 | 1.890 | 25,382,294 |
| 2024-04-29 | 1.800 | 1.980 | 1.770 | 1.980 | 1.980 | 20,909,919 |
| 2024-04-26 | 1.780 | 1.820 | 1.730 | 1.800 | 1.800 | 11,839,116 |
| 2024-04-25 | 1.750 | 1.800 | 1.720 | 1.770 | 1.770 | 11,016,600 |
| 2024-04-24 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 8,887,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.