Yang Guang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	1.660	1.740	1.660	1.720	1.720	13,639,600
2024-04-22	1.700	1.730	1.650	1.670	1.670	10,724,250
2024-04-19	1.740	1.780	1.700	1.700	1.700	9,380,960
2024-04-18	1.760	1.790	1.710	1.730	1.730	14,187,550
2024-04-17	1.620	1.770	1.610	1.760	1.760	21,879,252
2024-04-16	1.800	1.800	1.650	1.650	1.650	21,267,232
2024-04-15	2.000	2.040	1.830	1.830	1.830	22,426,240
2024-04-12	2.070	2.120	2.030	2.030	2.030	9,798,448
2024-04-11	2.060	2.110	2.040	2.080	2.080	9,790,700
2024-04-10	2.150	2.160	2.050	2.080	2.080	11,718,800
2024-04-09	2.120	2.170	2.110	2.150	2.150	12,619,041
2024-04-08	2.210	2.220	2.110	2.120	2.120	13,148,008
2024-04-03	2.220	2.240	2.180	2.200	2.200	9,513,000
2024-04-02	2.210	2.250	2.190	2.240	2.240	11,443,822
2024-04-01	2.160	2.220	2.150	2.220	2.220	12,362,527
2024-03-29	2.170	2.180	2.120	2.140	2.140	6,544,500
2024-03-28	2.150	2.200	2.120	2.160	2.160	14,040,521
2024-03-27	2.230	2.230	2.150	2.160	2.160	16,264,000
2024-03-26	2.150	2.240	2.140	2.240	2.240	19,900,056
2024-03-25	2.200	2.250	2.140	2.160	2.160	15,073,900
2024-03-22	2.250	2.280	2.170	2.200	2.200	11,672,453
2024-03-21	2.250	2.290	2.200	2.250	2.250	14,896,655
2024-03-20	2.180	2.240	2.160	2.230	2.230	12,172,990
2024-03-19	2.170	2.210	2.160	2.160	2.160	8,860,150
2024-03-18	2.170	2.190	2.140	2.170	2.170	13,244,950
2024-03-15	2.110	2.160	2.110	2.140	2.140	14,570,933
2024-03-14	2.110	2.140	2.080	2.120	2.120	17,422,000
2024-03-13	2.160	2.170	2.080	2.100	2.100	14,513,000
2024-03-12	2.100	2.170	2.060	2.160	2.160	18,845,882
2024-03-11	2.000	2.080	2.000	2.080	2.080	12,144,473
2024-03-08	2.030	2.060	1.980	2.010	2.010	9,568,400
2024-03-07	2.030	2.090	2.020	2.030	2.030	15,051,832
2024-03-06	1.970	2.060	1.970	2.020	2.020	16,016,800
2024-03-05	2.020	2.030	1.970	1.980	1.980	13,539,752
2024-03-04	2.060	2.090	1.990	2.020	2.020	18,790,310
2024-03-01	2.090	2.120	2.020	2.060	2.060	17,353,470
2024-02-29	1.980	2.090	1.960	2.080	2.080	22,708,476
2024-02-28	2.270	2.300	2.030	2.030	2.030	35,955,449
2024-02-27	2.160	2.240	2.130	2.230	2.230	22,430,600
2024-02-26	2.140	2.230	2.090	2.150	2.150	26,841,808
2024-02-23	2.060	2.140	2.040	2.140	2.140	29,355,396
2024-02-22	1.980	2.030	1.940	2.030	2.030	25,161,209
2024-02-21	1.880	2.080	1.860	1.990	1.990	42,700,706
2024-02-20	1.870	1.910	1.840	1.890	1.890	17,886,394
2024-02-19	1.750	1.860	1.730	1.860	1.860	29,106,502
2024-02-08	1.690	1.810	1.570	1.790	1.790	55,637,279
2024-02-07	1.930	1.950	1.710	1.730	1.730	48,788,560
2024-02-06	1.960	2.030	1.890	1.900	1.900	44,336,265
2024-02-05	2.270	2.310	2.100	2.100	2.100	27,669,414
2024-02-02	2.490	2.620	2.220	2.330	2.330	31,926,435
2024-02-01	2.550	2.610	2.400	2.440	2.440	31,967,797
2024-01-31	2.750	2.950	2.560	2.580	2.580	41,177,492
2024-01-30	2.890	3.010	2.700	2.720	2.720	34,052,208
2024-01-29	3.250	3.250	2.930	2.960	2.960	54,659,727
2024-01-26	2.930	3.200	2.930	3.200	3.200	29,261,077
2024-01-25	2.740	2.930	2.740	2.910	2.910	15,793,490
2024-01-24	2.660	2.760	2.620	2.730	2.730	12,473,101
2024-01-23	2.670	2.700	2.540	2.680	2.680	17,140,801
2024-01-22	2.890	2.900	2.660	2.680	2.680	13,450,450
2024-01-19	2.910	2.950	2.850	2.860	2.860	10,225,863

← NewerPage 11 of 21 · 1,214 trading daysOlder →

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.