Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	2.870	2.970	2.870	2.920	2.920	19,941,135
2023-10-24	2.990	2.990	2.740	2.860	2.860	18,707,840
2023-10-23	2.770	2.770	2.670	2.720	2.720	10,920,842
2023-10-20	2.710	2.820	2.700	2.770	2.770	7,938,600
2023-10-19	2.700	2.760	2.660	2.710	2.710	9,521,602
2023-10-18	2.760	2.770	2.680	2.700	2.700	7,378,480
2023-10-17	2.760	2.800	2.730	2.770	2.770	7,055,667
2023-10-16	2.760	2.790	2.740	2.750	2.750	8,364,323
2023-10-13	2.800	2.810	2.740	2.750	2.750	8,132,200
2023-10-12	2.810	2.810	2.780	2.800	2.800	4,914,600
2023-10-11	2.850	2.860	2.780	2.790	2.790	7,158,410
2023-10-10	2.780	2.860	2.780	2.820	2.820	9,693,830
2023-10-09	2.870	2.910	2.760	2.780	2.780	12,226,600
2023-09-28	2.840	2.900	2.840	2.890	2.890	7,549,440
2023-09-27	2.890	2.890	2.820	2.830	2.830	6,686,700
2023-09-26	2.870	2.890	2.860	2.860	2.860	6,305,400
2023-09-25	2.970	3.000	2.840	2.860	2.860	12,889,150
2023-09-22	2.930	2.960	2.900	2.950	2.950	7,357,180
2023-09-21	2.920	2.980	2.890	2.920	2.920	9,719,900
2023-09-20	2.890	2.940	2.860	2.910	2.910	10,467,900
2023-09-19	2.920	2.950	2.890	2.910	2.910	8,457,700
2023-09-18	2.960	2.960	2.880	2.910	2.910	9,086,600
2023-09-15	2.930	2.970	2.890	2.910	2.910	9,729,075
2023-09-14	2.910	2.930	2.880	2.900	2.900	7,553,200
2023-09-13	2.910	2.950	2.890	2.910	2.910	9,663,600
2023-09-12	2.930	2.940	2.880	2.910	2.910	8,139,200
2023-09-11	2.920	2.950	2.890	2.920	2.920	12,318,099
2023-09-08	2.950	2.970	2.890	2.900	2.900	9,572,418
2023-09-07	3.000	3.030	2.940	2.960	2.960	13,630,273
2023-09-06	2.950	2.990	2.880	2.980	2.980	16,958,900
2023-09-05	3.110	3.110	2.930	2.950	2.950	16,316,500
2023-09-04	3.030	3.130	3.020	3.070	3.070	20,741,440
2023-09-01	3.130	3.190	2.990	3.000	3.000	18,099,600
2023-08-31	3.270	3.310	3.090	3.100	3.100	20,746,800
2023-08-30	3.350	3.390	3.280	3.280	3.280	21,628,295
2023-08-29	3.210	3.360	3.150	3.350	3.350	30,076,996
2023-08-28	3.200	3.330	3.160	3.210	3.210	34,177,635
2023-08-25	3.010	3.090	2.980	3.040	3.040	20,181,563
2023-08-24	3.070	3.090	2.980	3.020	3.020	14,028,500
2023-08-23	3.090	3.110	3.040	3.060	3.060	14,040,701
2023-08-22	3.100	3.130	3.020	3.100	3.100	16,755,973
2023-08-21	3.090	3.170	3.050	3.060	3.060	14,339,956
2023-08-18	3.180	3.210	3.090	3.110	3.110	19,118,500
2023-08-17	3.160	3.190	3.110	3.150	3.150	15,805,400
2023-08-16	3.100	3.210	3.080	3.170	3.170	19,540,964
2023-08-15	3.130	3.130	3.060	3.100	3.100	16,395,000
2023-08-14	3.090	3.160	3.020	3.110	3.110	22,386,453
2023-08-11	3.150	3.250	3.090	3.110	3.110	28,498,932
2023-08-10	3.100	3.180	3.100	3.140	3.140	16,463,700
2023-08-09	3.180	3.200	3.120	3.150	3.150	21,622,064
2023-08-08	3.230	3.270	3.140	3.150	3.150	31,888,232
2023-08-07	3.260	3.310	3.190	3.220	3.220	62,122,029
2023-08-04	3.550	3.580	3.290	3.360	3.360	101,593,433
2023-08-03	3.590	3.710	3.400	3.490	3.490	137,915,632
2023-08-02	3.640	3.960	3.510	3.570	3.570	153,276,275
2023-08-01	3.310	3.620	3.290	3.620	3.620	111,618,361
2023-07-31	3.190	3.380	3.190	3.290	3.290	43,671,721
2023-07-28	3.180	3.250	3.100	3.170	3.170	29,417,354
2023-07-27	3.090	3.310	3.020	3.210	3.210	51,817,024
2023-07-26	3.170	3.230	3.100	3.190	3.190	47,978,149

← NewerPage 13 of 21 · 1,211 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.