Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	3.000	3.090	3.000	3.060	3.060	21,351,740
2022-07-27	2.980	3.060	2.950	3.000	3.000	21,383,664
2022-07-26	2.830	2.990	2.810	2.970	2.970	23,718,605
2022-07-25	2.820	2.890	2.800	2.840	2.840	11,154,680
2022-07-22	2.800	2.830	2.770	2.800	2.800	6,494,300
2022-07-21	2.820	2.830	2.790	2.800	2.800	6,308,600
2022-07-20	2.800	2.840	2.790	2.820	2.820	7,579,900
2022-07-19	2.800	2.830	2.790	2.820	2.820	10,064,379
2022-07-18	2.690	2.850	2.670	2.810	2.810	17,968,420
2022-07-15	2.840	2.840	2.660	2.670	2.670	24,839,117
2022-07-14	2.920	2.920	2.850	2.860	2.860	10,801,420
2022-07-13	2.890	2.960	2.870	2.930	2.930	11,958,810
2022-07-12	2.880	2.900	2.850	2.880	2.880	6,743,300
2022-07-11	2.890	2.890	2.860	2.870	2.870	5,753,600
2022-07-08	2.890	2.910	2.860	2.890	2.890	5,590,133
2022-07-07	2.870	2.910	2.860	2.880	2.880	5,705,984
2022-07-06	2.910	2.910	2.860	2.870	2.870	10,383,301
2022-07-05	2.960	2.970	2.890	2.910	2.910	11,130,201
2022-07-04	2.970	2.990	2.940	2.950	2.950	9,475,304
2022-07-01	3.010	3.030	2.980	2.990	2.990	9,583,947
2022-06-30	2.990	3.020	2.950	3.010	3.010	14,850,034
2022-06-29	2.960	3.020	2.950	2.990	2.990	17,142,400
2022-06-28	2.940	2.980	2.930	2.960	2.960	10,215,076
2022-06-27	2.940	2.970	2.930	2.950	2.950	7,630,657
2022-06-24	2.940	2.960	2.930	2.940	2.940	8,797,080
2022-06-23	2.930	2.960	2.920	2.950	2.950	8,361,611
2022-06-22	2.980	2.990	2.920	2.930	2.930	10,943,600
2022-06-21	2.970	3.040	2.950	2.990	2.990	17,017,300
2022-06-20	2.930	2.970	2.910	2.960	2.960	11,128,298
2022-06-17	2.930	2.960	2.890	2.930	2.930	12,029,809
2022-06-16	2.980	3.020	2.950	2.960	2.960	13,721,412
2022-06-15	2.960	3.030	2.950	2.990	2.990	26,744,810
2022-06-14	2.870	2.970	2.830	2.950	2.950	19,204,601
2022-06-13	2.900	2.910	2.860	2.870	2.870	11,575,840
2022-06-10	2.900	2.940	2.890	2.920	2.920	10,349,350
2022-06-09	2.950	2.980	2.920	2.920	2.920	12,628,400
2022-06-08	3.010	3.020	2.920	2.960	2.960	15,263,900
2022-06-07	2.970	3.020	2.940	3.010	3.010	17,850,858
2022-06-06	2.950	2.970	2.910	2.970	2.970	15,755,233
2022-06-02	3.010	3.010	2.950	2.950	2.950	16,509,279
2022-06-01	3.040	3.060	2.990	3.010	3.010	16,825,900
2022-05-31	3.030	3.040	2.980	3.030	3.030	12,271,729
2022-05-30	3.080	3.080	3.010	3.030	3.030	15,221,100
2022-05-27	3.070	3.100	3.030	3.070	3.070	16,101,200
2022-05-26	3.080	3.140	3.050	3.060	3.060	21,239,540
2022-05-25	3.010	3.090	3.000	3.070	3.070	19,955,491
2022-05-24	3.150	3.150	3.010	3.030	3.030	25,235,640
2022-05-23	3.160	3.180	3.120	3.150	3.150	20,661,800
2022-05-20	3.170	3.240	3.130	3.150	3.150	28,985,818
2022-05-19	3.070	3.250	3.050	3.180	3.180	35,354,667
2022-05-18	3.170	3.190	3.110	3.130	3.130	23,925,500
2022-05-17	3.240	3.240	3.080	3.190	3.190	41,589,946
2022-05-16	3.230	3.290	3.120	3.200	3.200	44,436,927
2022-05-13	3.020	3.130	2.980	3.120	3.120	40,540,477
2022-05-12	3.020	3.070	2.950	3.030	3.030	27,671,180
2022-05-11	3.120	3.130	3.020	3.040	3.040	36,603,101
2022-05-10	3.030	3.110	2.990	3.110	3.110	29,152,380
2022-05-09	3.010	3.140	2.980	3.080	3.080	34,460,500
2022-05-06	3.000	3.020	2.860	2.980	2.980	35,591,001
2022-05-05	3.030	3.080	2.970	3.070	3.070	47,096,431

← NewerPage 18 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.