Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 3.200 | 3.260 | 3.140 | 3.170 | 3.170 | 16,408,581 |
| 2023-01-20 | 3.120 | 3.170 | 3.090 | 3.160 | 3.160 | 9,955,602 |
| 2023-01-19 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 8,154,300 |
| 2023-01-18 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 6,820,702 |
| 2023-01-17 | 3.160 | 3.170 | 3.100 | 3.130 | 3.130 | 9,967,601 |
| 2023-01-16 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 11,799,000 |
| 2023-01-13 | 3.180 | 3.220 | 3.150 | 3.190 | 3.190 | 8,013,800 |
| 2023-01-12 | 3.260 | 3.260 | 3.170 | 3.180 | 3.180 | 9,789,846 |
| 2023-01-11 | 3.300 | 3.320 | 3.220 | 3.230 | 3.230 | 12,099,300 |
| 2023-01-10 | 3.340 | 3.370 | 3.270 | 3.290 | 3.290 | 12,211,100 |
| 2023-01-09 | 3.360 | 3.410 | 3.340 | 3.350 | 3.350 | 11,184,401 |
| 2023-01-06 | 3.450 | 3.480 | 3.320 | 3.410 | 3.410 | 26,612,900 |
| 2023-01-05 | 3.550 | 3.550 | 3.400 | 3.420 | 3.420 | 20,961,300 |
| 2023-01-04 | 3.430 | 3.550 | 3.410 | 3.520 | 3.520 | 26,172,916 |
| 2023-01-03 | 3.370 | 3.440 | 3.360 | 3.420 | 3.420 | 15,595,803 |
| 2022-12-30 | 3.340 | 3.410 | 3.320 | 3.370 | 3.370 | 15,418,501 |
| 2022-12-29 | 3.400 | 3.430 | 3.340 | 3.340 | 3.340 | 17,209,389 |
| 2022-12-28 | 3.430 | 3.460 | 3.350 | 3.400 | 3.400 | 17,116,010 |
| 2022-12-27 | 3.420 | 3.520 | 3.380 | 3.460 | 3.460 | 24,701,500 |
| 2022-12-26 | 3.450 | 3.480 | 3.350 | 3.400 | 3.400 | 30,593,200 |
| 2022-12-23 | 3.370 | 3.700 | 3.370 | 3.500 | 3.500 | 41,501,600 |
| 2022-12-22 | 3.460 | 3.550 | 3.360 | 3.380 | 3.380 | 38,009,960 |
| 2022-12-21 | 3.360 | 3.400 | 3.310 | 3.310 | 3.310 | 19,945,560 |
| 2022-12-20 | 3.440 | 3.460 | 3.200 | 3.360 | 3.360 | 37,374,000 |
| 2022-12-19 | 3.430 | 3.560 | 3.400 | 3.550 | 3.550 | 34,773,485 |
| 2022-12-16 | 3.420 | 3.540 | 3.390 | 3.450 | 3.450 | 29,036,180 |
| 2022-12-15 | 3.380 | 3.450 | 3.340 | 3.410 | 3.410 | 27,710,873 |
| 2022-12-14 | 3.460 | 3.530 | 3.400 | 3.410 | 3.410 | 24,175,993 |
| 2022-12-13 | 3.400 | 3.540 | 3.370 | 3.490 | 3.490 | 45,270,640 |
| 2022-12-12 | 3.390 | 3.500 | 3.330 | 3.400 | 3.400 | 39,342,200 |
| 2022-12-09 | 3.390 | 3.570 | 3.380 | 3.510 | 3.510 | 74,662,480 |
| 2022-12-08 | 3.370 | 3.450 | 3.330 | 3.370 | 3.370 | 60,141,845 |
| 2022-12-07 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 97,335,500 |
| 2022-12-06 | 4.150 | 4.150 | 3.740 | 3.780 | 3.780 | 101,856,895 |
| 2022-12-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 17,944,532 |
| 2022-12-02 | 3.380 | 3.770 | 3.300 | 3.770 | 3.770 | 57,515,164 |
| 2022-12-01 | 3.300 | 3.430 | 3.240 | 3.430 | 3.430 | 77,139,992 |
| 2022-11-30 | 3.550 | 3.550 | 3.250 | 3.320 | 3.320 | 106,614,632 |
| 2022-11-29 | 3.310 | 3.310 | 3.300 | 3.310 | 3.310 | 23,256,610 |
| 2022-11-28 | 3.010 | 3.060 | 2.940 | 3.010 | 3.010 | 23,228,380 |
| 2022-11-25 | 2.930 | 3.050 | 2.920 | 3.040 | 3.040 | 22,939,170 |
| 2022-11-24 | 2.910 | 2.980 | 2.880 | 2.920 | 2.920 | 14,848,130 |
| 2022-11-23 | 2.890 | 2.920 | 2.860 | 2.870 | 2.870 | 10,016,511 |
| 2022-11-22 | 2.960 | 3.030 | 2.880 | 2.910 | 2.910 | 12,989,847 |
| 2022-11-21 | 3.000 | 3.010 | 2.920 | 2.940 | 2.940 | 13,593,663 |
| 2022-11-18 | 3.100 | 3.130 | 3.000 | 3.010 | 3.010 | 14,617,100 |
| 2022-11-17 | 3.060 | 3.140 | 3.040 | 3.080 | 3.080 | 20,088,840 |
| 2022-11-16 | 3.060 | 3.170 | 3.050 | 3.070 | 3.070 | 22,409,700 |
| 2022-11-15 | 3.000 | 3.120 | 3.000 | 3.040 | 3.040 | 19,579,900 |
| 2022-11-14 | 3.050 | 3.090 | 2.950 | 3.030 | 3.030 | 30,021,995 |
| 2022-11-11 | 2.870 | 3.000 | 2.860 | 2.940 | 2.940 | 22,743,940 |
| 2022-11-10 | 2.800 | 2.860 | 2.780 | 2.840 | 2.840 | 10,575,799 |
| 2022-11-09 | 2.770 | 2.860 | 2.760 | 2.820 | 2.820 | 12,492,000 |
| 2022-11-08 | 2.760 | 2.800 | 2.730 | 2.780 | 2.780 | 9,490,948 |
| 2022-11-07 | 2.710 | 2.770 | 2.700 | 2.760 | 2.760 | 8,504,900 |
| 2022-11-04 | 2.670 | 2.730 | 2.670 | 2.720 | 2.720 | 8,184,500 |
| 2022-11-03 | 2.680 | 2.700 | 2.660 | 2.670 | 2.670 | 6,750,100 |
| 2022-11-02 | 2.690 | 2.720 | 2.680 | 2.700 | 2.700 | 7,650,398 |
| 2022-11-01 | 2.650 | 2.700 | 2.630 | 2.680 | 2.680 | 9,268,538 |
| 2022-10-31 | 2.660 | 2.680 | 2.590 | 2.650 | 2.650 | 12,016,400 |
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.