Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	2.970	3.010	2.820	2.910	2.910	19,308,389
2024-01-17	3.090	3.100	2.990	2.990	2.990	13,184,000
2024-01-16	3.110	3.170	3.030	3.060	3.060	15,087,400
2024-01-15	3.050	3.140	3.050	3.100	3.100	13,712,935
2024-01-12	3.100	3.140	3.060	3.090	3.090	11,606,201
2024-01-11	3.030	3.140	3.010	3.110	3.110	17,529,000
2024-01-10	3.040	3.060	2.980	3.030	3.030	12,568,014
2024-01-09	2.950	3.070	2.940	3.020	3.020	14,541,614
2024-01-08	3.100	3.130	2.940	2.960	2.960	26,188,200
2024-01-05	3.100	3.170	3.060	3.100	3.100	19,428,355
2024-01-04	3.020	3.180	2.990	3.100	3.100	24,703,163
2024-01-03	2.950	3.030	2.940	3.010	3.010	9,357,400
2024-01-02	2.910	2.970	2.900	2.940	2.940	9,807,400
2023-12-29	2.890	2.930	2.870	2.880	2.880	7,296,801
2023-12-28	2.870	2.910	2.820	2.880	2.880	7,318,401
2023-12-27	2.870	2.920	2.830	2.850	2.850	7,440,800
2023-12-26	2.880	2.910	2.860	2.860	2.860	8,004,400
2023-12-25	2.980	2.980	2.870	2.880	2.880	10,050,800
2023-12-22	3.030	3.060	2.960	2.980	2.980	9,672,374
2023-12-21	3.000	3.050	2.950	3.020	3.020	11,152,000
2023-12-20	3.050	3.050	2.970	2.980	2.980	6,941,450
2023-12-19	3.040	3.100	3.000	3.030	3.030	10,265,800
2023-12-18	3.100	3.150	3.030	3.030	3.030	11,798,700
2023-12-15	3.080	3.150	3.060	3.110	3.110	12,995,418
2023-12-14	3.070	3.100	3.050	3.070	3.070	10,291,994
2023-12-13	3.040	3.080	3.000	3.030	3.030	8,569,239
2023-12-12	2.950	3.050	2.940	3.040	3.040	10,543,761
2023-12-11	2.950	2.980	2.900	2.940	2.940	13,424,018
2023-12-08	3.080	3.080	2.940	2.950	2.950	12,535,380
2023-12-07	3.070	3.100	3.040	3.060	3.060	10,034,700
2023-12-06	3.020	3.070	3.000	3.050	3.050	8,695,382
2023-12-05	3.040	3.070	3.010	3.020	3.020	8,462,538
2023-12-04	3.060	3.120	3.020	3.040	3.040	11,417,500
2023-12-01	2.990	3.060	2.970	3.040	3.040	14,803,453
2023-11-30	3.000	3.040	2.950	2.970	2.970	13,593,527
2023-11-29	3.030	3.060	2.990	3.000	3.000	14,168,894
2023-11-28	3.050	3.100	3.030	3.040	3.040	15,862,878
2023-11-27	3.130	3.130	3.030	3.040	3.040	17,262,920
2023-11-24	3.160	3.210	3.110	3.120	3.120	18,380,124
2023-11-23	3.120	3.180	3.060	3.160	3.160	13,223,320
2023-11-22	3.080	3.200	3.080	3.120	3.120	18,327,800
2023-11-21	3.000	3.120	2.990	3.090	3.090	16,929,097
2023-11-20	2.990	3.030	2.950	2.990	2.990	7,959,210
2023-11-17	2.980	2.990	2.940	2.960	2.960	5,270,800
2023-11-16	2.980	3.000	2.940	2.970	2.970	8,092,681
2023-11-15	3.010	3.020	2.960	2.970	2.970	6,278,500
2023-11-14	2.970	3.010	2.970	2.990	2.990	7,453,727
2023-11-13	2.970	2.990	2.940	2.960	2.960	6,485,600
2023-11-10	2.960	2.980	2.910	2.970	2.970	7,219,827
2023-11-09	2.980	3.030	2.950	2.970	2.970	8,547,601
2023-11-08	2.980	3.030	2.960	2.980	2.980	7,531,100
2023-11-07	2.920	3.000	2.900	2.990	2.990	11,074,204
2023-11-06	2.880	2.940	2.860	2.920	2.920	8,578,562
2023-11-03	2.940	2.940	2.850	2.860	2.860	7,859,840
2023-11-02	2.930	2.950	2.900	2.920	2.920	8,957,140
2023-11-01	2.910	2.950	2.870	2.930	2.930	9,535,797
2023-10-31	2.840	2.910	2.820	2.910	2.910	15,062,000
2023-10-30	2.810	2.900	2.780	2.840	2.840	17,076,157
2023-10-27	2.820	2.860	2.810	2.830	2.830	13,591,800
2023-10-26	2.900	2.930	2.800	2.840	2.840	14,823,075

← NewerPage 12 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.