Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	2.950	3.150	2.950	3.130	3.130	45,201,269
2023-07-24	2.970	3.050	2.830	2.940	2.940	42,041,304
2023-07-21	2.870	3.020	2.830	2.970	2.970	23,045,104
2023-07-20	2.820	2.890	2.800	2.870	2.870	12,515,123
2023-07-19	2.760	2.830	2.740	2.820	2.820	7,936,520
2023-07-18	2.760	2.770	2.720	2.750	2.750	4,333,900
2023-07-17	2.720	2.770	2.660	2.770	2.770	8,309,801
2023-07-14	2.720	2.740	2.700	2.720	2.720	4,005,100
2023-07-13	2.760	2.770	2.700	2.730	2.730	5,882,101
2023-07-12	2.780	2.800	2.720	2.730	2.730	7,300,740
2023-07-11	2.750	2.820	2.730	2.800	2.800	10,150,813
2023-07-10	2.780	2.780	2.720	2.720	2.720	4,883,100
2023-07-07	2.740	2.800	2.740	2.750	2.750	7,434,120
2023-07-06	2.720	2.780	2.690	2.770	2.770	11,943,172
2023-07-05	2.720	2.780	2.710	2.720	2.720	6,441,200
2023-07-04	2.740	2.790	2.710	2.730	2.730	7,068,701
2023-07-03	2.700	2.800	2.690	2.740	2.740	9,169,639
2023-06-30	2.620	2.740	2.610	2.710	2.710	11,539,200
2023-06-29	2.630	2.640	2.580	2.600	2.600	6,765,252
2023-06-28	2.650	2.670	2.600	2.630	2.630	8,675,500
2023-06-27	2.510	2.690	2.500	2.650	2.650	14,845,313
2023-06-26	2.580	2.580	2.480	2.490	2.490	8,353,560
2023-06-21	2.600	2.630	2.560	2.580	2.580	7,625,700
2023-06-20	2.660	2.680	2.600	2.600	2.600	6,966,210
2023-06-19	2.740	2.740	2.670	2.670	2.670	6,846,210
2023-06-16	2.760	2.800	2.730	2.740	2.740	5,805,800
2023-06-15	2.740	2.780	2.730	2.760	2.760	4,485,360
2023-06-14	2.780	2.810	2.740	2.760	2.760	5,096,701
2023-06-13	2.790	2.830	2.780	2.790	2.790	5,141,030
2023-06-12	2.790	2.810	2.740	2.790	2.790	6,474,456
2023-06-09	2.820	2.830	2.780	2.790	2.790	6,646,081
2023-06-08	2.770	2.830	2.750	2.810	2.810	9,804,363
2023-06-07	2.710	2.780	2.700	2.760	2.760	7,519,200
2023-06-06	2.740	2.770	2.710	2.710	2.710	7,818,100
2023-06-05	2.710	2.750	2.690	2.740	2.740	7,164,963
2023-06-02	2.640	2.730	2.630	2.710	2.710	10,478,440
2023-06-01	2.670	2.670	2.610	2.640	2.640	5,905,650
2023-05-31	2.660	2.720	2.650	2.670	2.670	5,389,760
2023-05-30	2.660	2.680	2.610	2.670	2.670	5,560,300
2023-05-29	2.700	2.710	2.630	2.650	2.650	8,047,810
2023-05-26	2.700	2.710	2.640	2.700	2.700	5,545,602
2023-05-25	2.700	2.710	2.660	2.700	2.700	5,770,340
2023-05-24	2.760	2.760	2.690	2.690	2.690	6,758,660
2023-05-23	2.800	2.820	2.760	2.760	2.760	4,408,723
2023-05-22	2.830	2.830	2.790	2.790	2.790	5,601,920
2023-05-19	2.880	2.880	2.810	2.820	2.820	6,013,240
2023-05-18	2.950	2.950	2.860	2.870	2.870	6,569,461
2023-05-17	2.900	2.940	2.820	2.920	2.920	6,457,000
2023-05-16	2.960	2.960	2.880	2.900	2.900	6,866,700
2023-05-15	2.940	2.970	2.890	2.950	2.950	7,696,860
2023-05-12	2.990	3.020	2.940	2.940	2.940	6,614,900
2023-05-11	2.950	3.010	2.940	2.980	2.980	9,031,823
2023-05-10	2.910	3.010	2.890	2.950	2.950	15,424,201
2023-05-09	2.940	2.990	2.900	2.920	2.920	15,032,911
2023-05-08	2.930	2.960	2.860	2.930	2.930	12,574,911
2023-05-05	2.880	2.950	2.850	2.930	2.930	13,253,080
2023-05-04	2.770	2.890	2.770	2.880	2.880	13,401,990
2023-04-28	2.690	2.790	2.690	2.770	2.770	9,594,118
2023-04-27	2.660	2.730	2.650	2.690	2.690	8,687,146
2023-04-26	2.620	2.680	2.580	2.670	2.670	7,085,520

← NewerPage 14 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.