Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	2.760	2.770	2.660	2.670	2.670	15,042,700
2022-10-27	2.690	2.780	2.680	2.750	2.750	21,724,001
2022-10-26	2.610	2.710	2.610	2.660	2.660	16,498,923
2022-10-25	2.620	2.640	2.550	2.580	2.580	10,414,774
2022-10-24	2.720	2.720	2.630	2.630	2.630	12,253,318
2022-10-21	2.730	2.760	2.700	2.710	2.710	10,323,698
2022-10-20	2.710	2.750	2.690	2.720	2.720	7,477,900
2022-10-19	2.760	2.760	2.710	2.720	2.720	7,276,800
2022-10-18	2.770	2.790	2.740	2.760	2.760	7,934,774
2022-10-17	2.720	2.780	2.680	2.770	2.770	10,331,034
2022-10-14	2.700	2.760	2.690	2.740	2.740	11,299,558
2022-10-13	2.720	2.730	2.650	2.700	2.700	12,488,100
2022-10-12	2.680	2.720	2.630	2.720	2.720	8,213,500
2022-10-11	2.720	2.720	2.620	2.680	2.680	7,449,201
2022-10-10	2.760	2.800	2.680	2.700	2.700	10,411,294
2022-09-30	2.720	2.790	2.710	2.750	2.750	8,095,444
2022-09-29	2.790	2.810	2.680	2.710	2.710	13,760,324
2022-09-28	2.890	2.890	2.780	2.780	2.780	8,924,640
2022-09-27	2.870	2.910	2.810	2.880	2.880	7,799,300
2022-09-26	2.930	2.970	2.840	2.840	2.840	12,809,101
2022-09-23	3.000	3.060	2.930	2.940	2.940	12,363,098
2022-09-22	3.030	3.090	2.960	2.980	2.980	11,271,101
2022-09-21	2.940	3.080	2.900	3.060	3.060	15,349,680
2022-09-20	2.960	3.060	2.920	2.940	2.940	13,011,801
2022-09-19	3.000	3.000	2.900	2.940	2.940	11,108,300
2022-09-16	3.080	3.120	2.980	2.980	2.980	19,429,880
2022-09-15	3.080	3.130	3.010	3.090	3.090	16,429,680
2022-09-14	3.050	3.120	3.030	3.050	3.050	12,879,600
2022-09-13	3.140	3.160	3.040	3.070	3.070	21,237,311
2022-09-09	3.080	3.180	3.070	3.150	3.150	26,424,771
2022-09-08	3.090	3.110	3.030	3.060	3.060	15,627,900
2022-09-07	3.110	3.120	3.000	3.090	3.090	27,444,431
2022-09-06	2.940	3.130	2.930	3.070	3.070	34,306,996
2022-09-05	2.880	2.960	2.870	2.940	2.940	11,057,201
2022-09-02	2.840	2.890	2.830	2.870	2.870	7,816,801
2022-09-01	2.800	2.900	2.800	2.840	2.840	11,453,500
2022-08-31	2.820	2.860	2.800	2.810	2.810	6,538,400
2022-08-30	2.840	2.890	2.820	2.840	2.840	7,162,234
2022-08-29	2.780	2.850	2.760	2.840	2.840	6,174,200
2022-08-26	2.860	2.870	2.800	2.810	2.810	7,637,900
2022-08-25	2.840	2.880	2.810	2.860	2.860	9,872,001
2022-08-24	2.930	2.940	2.830	2.830	2.830	9,324,970
2022-08-23	2.930	2.940	2.900	2.920	2.920	6,681,525
2022-08-22	2.930	2.960	2.900	2.930	2.930	11,097,720
2022-08-19	2.940	3.000	2.920	2.930	2.930	15,134,711
2022-08-18	3.010	3.080	2.930	2.960	2.960	23,203,400
2022-08-17	2.960	3.060	2.950	3.010	3.010	37,027,461
2022-08-16	2.820	3.100	2.810	2.980	2.980	44,761,764
2022-08-15	2.840	2.840	2.800	2.820	2.820	6,709,249
2022-08-12	2.810	2.830	2.780	2.830	2.830	6,100,689
2022-08-11	2.780	2.830	2.770	2.800	2.800	7,121,400
2022-08-10	2.800	2.800	2.750	2.770	2.770	6,472,500
2022-08-09	2.840	2.850	2.780	2.810	2.810	8,684,400
2022-08-08	2.820	2.900	2.800	2.840	2.840	10,855,941
2022-08-05	2.770	2.810	2.750	2.800	2.800	6,377,200
2022-08-04	2.740	2.780	2.700	2.770	2.770	7,524,600
2022-08-03	2.780	2.830	2.720	2.730	2.730	12,418,024
2022-08-02	2.910	2.930	2.750	2.780	2.780	17,436,419
2022-08-01	2.990	3.010	2.920	2.930	2.930	9,498,200
2022-07-29	3.090	3.090	2.990	3.000	3.000	12,144,100

← NewerPage 17 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.