Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	2.680	2.680	2.580	2.620	2.620	7,890,338
2023-04-24	2.660	2.700	2.620	2.670	2.670	6,638,599
2023-04-21	2.730	2.750	2.660	2.660	2.660	7,646,532
2023-04-20	2.750	2.770	2.710	2.730	2.730	6,645,800
2023-04-19	2.780	2.800	2.750	2.750	2.750	6,606,800
2023-04-18	2.800	2.810	2.780	2.790	2.790	5,608,188
2023-04-17	2.820	2.830	2.790	2.800	2.800	6,501,900
2023-04-14	2.860	2.860	2.800	2.820	2.820	5,851,002
2023-04-13	2.850	2.880	2.820	2.840	2.840	7,709,349
2023-04-12	2.830	2.900	2.800	2.850	2.850	11,037,386
2023-04-11	2.750	2.830	2.740	2.810	2.810	12,098,720
2023-04-10	2.840	2.860	2.750	2.760	2.760	12,740,836
2023-04-07	2.760	2.870	2.750	2.840	2.840	11,549,796
2023-04-06	2.800	2.800	2.730	2.750	2.750	7,317,300
2023-04-04	2.860	2.860	2.780	2.800	2.800	9,785,900
2023-04-03	2.810	2.870	2.780	2.860	2.860	10,978,509
2023-03-31	2.820	2.820	2.780	2.820	2.820	7,346,640
2023-03-30	2.810	2.810	2.760	2.810	2.810	9,901,630
2023-03-29	2.850	2.860	2.800	2.810	2.810	6,119,420
2023-03-28	2.880	2.900	2.830	2.840	2.840	7,480,200
2023-03-27	2.950	2.970	2.850	2.890	2.890	11,931,470
2023-03-24	2.970	2.990	2.930	2.970	2.970	10,329,311
2023-03-23	2.980	2.980	2.940	2.950	2.950	7,843,100
2023-03-22	2.950	2.990	2.940	2.970	2.970	9,426,520
2023-03-21	2.960	2.970	2.920	2.950	2.950	11,262,280
2023-03-20	3.030	3.060	2.940	2.960	2.960	13,157,658
2023-03-17	3.030	3.070	3.010	3.030	3.030	7,866,040
2023-03-16	3.080	3.090	3.010	3.020	3.020	6,900,280
2023-03-15	3.040	3.100	3.040	3.090	3.090	6,181,400
2023-03-14	3.090	3.110	3.020	3.030	3.030	9,725,102
2023-03-13	3.140	3.160	3.060	3.090	3.090	8,949,454
2023-03-10	3.200	3.210	3.130	3.130	3.130	8,069,240
2023-03-09	3.230	3.230	3.180	3.210	3.210	5,631,618
2023-03-08	3.140	3.250	3.120	3.210	3.210	10,944,424
2023-03-07	3.200	3.220	3.140	3.140	3.140	7,163,770
2023-03-06	3.250	3.260	3.180	3.200	3.200	8,432,975
2023-03-03	3.240	3.270	3.220	3.250	3.250	6,328,400
2023-03-02	3.240	3.270	3.200	3.240	3.240	10,010,039
2023-03-01	3.200	3.240	3.190	3.220	3.220	9,673,946
2023-02-28	3.140	3.200	3.120	3.190	3.190	9,825,258
2023-02-27	3.180	3.190	3.130	3.140	3.140	6,711,400
2023-02-24	3.220	3.230	3.140	3.180	3.180	8,031,040
2023-02-23	3.200	3.240	3.180	3.210	3.210	9,096,241
2023-02-22	3.200	3.200	3.160	3.190	3.190	6,874,000
2023-02-21	3.190	3.260	3.180	3.200	3.200	13,015,400
2023-02-20	3.140	3.160	3.110	3.160	3.160	6,251,560
2023-02-17	3.100	3.170	3.090	3.120	3.120	9,347,802
2023-02-16	3.170	3.200	3.070	3.100	3.100	13,814,401
2023-02-15	3.200	3.210	3.150	3.170	3.170	7,717,700
2023-02-14	3.220	3.240	3.180	3.200	3.200	9,167,700
2023-02-13	3.170	3.220	3.170	3.210	3.210	12,164,620
2023-02-10	3.160	3.210	3.140	3.170	3.170	11,895,920
2023-02-09	3.160	3.170	3.130	3.150	3.150	9,325,200
2023-02-08	3.150	3.200	3.140	3.170	3.170	12,003,891
2023-02-07	3.100	3.180	3.090	3.150	3.150	11,622,022
2023-02-06	3.140	3.150	3.100	3.110	3.110	7,147,941
2023-02-03	3.160	3.160	3.100	3.140	3.140	9,117,100
2023-02-02	3.190	3.190	3.140	3.160	3.160	11,204,889
2023-02-01	3.210	3.220	3.150	3.190	3.190	11,154,301
2023-01-31	3.120	3.200	3.090	3.190	3.190	15,804,220

← NewerPage 15 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.