Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.030 | 3.080 | 2.970 | 3.070 | 3.070 | 47,096,431 |
| 2022-04-29 | 3.010 | 3.050 | 2.970 | 3.010 | 3.010 | 57,223,700 |
| 2022-04-28 | 3.000 | 3.040 | 2.900 | 2.990 | 2.990 | 28,281,163 |
| 2022-04-27 | 2.990 | 3.070 | 2.830 | 3.000 | 3.000 | 35,091,700 |
| 2022-04-26 | 3.000 | 3.150 | 2.950 | 3.040 | 3.040 | 26,548,560 |
| 2022-04-25 | 3.130 | 3.180 | 2.950 | 2.980 | 2.980 | 23,814,930 |
| 2022-04-22 | 3.220 | 3.280 | 3.150 | 3.170 | 3.170 | 19,522,600 |
| 2022-04-21 | 3.420 | 3.420 | 3.200 | 3.240 | 3.240 | 25,654,300 |
| 2022-04-20 | 3.500 | 3.530 | 3.370 | 3.430 | 3.430 | 25,339,600 |
| 2022-04-19 | 3.480 | 3.550 | 3.390 | 3.520 | 3.520 | 21,338,203 |
| 2022-04-18 | 3.510 | 3.600 | 3.400 | 3.450 | 3.450 | 28,623,529 |
| 2022-04-15 | 3.590 | 3.670 | 3.520 | 3.550 | 3.550 | 36,316,359 |
| 2022-04-14 | 3.480 | 3.670 | 3.480 | 3.590 | 3.590 | 41,477,310 |
| 2022-04-13 | 3.550 | 3.600 | 3.420 | 3.470 | 3.470 | 47,306,576 |
| 2022-04-12 | 3.600 | 3.700 | 3.480 | 3.600 | 3.600 | 53,500,244 |
| 2022-04-11 | 3.830 | 3.840 | 3.550 | 3.620 | 3.620 | 69,998,929 |
| 2022-04-08 | 3.770 | 3.920 | 3.670 | 3.880 | 3.880 | 78,486,766 |
| 2022-04-07 | 3.930 | 4.010 | 3.770 | 3.770 | 3.770 | 109,209,888 |
| 2022-04-06 | 4.390 | 4.550 | 4.110 | 4.190 | 4.190 | 171,574,156 |
| 2022-04-01 | 4.320 | 4.570 | 3.940 | 4.570 | 4.570 | 186,127,406 |
| 2022-03-31 | 3.790 | 4.150 | 3.790 | 4.150 | 4.150 | 123,693,450 |
| 2022-03-30 | 3.730 | 3.930 | 3.660 | 3.770 | 3.770 | 100,160,308 |
| 2022-03-29 | 4.000 | 4.000 | 3.740 | 3.740 | 3.740 | 76,689,106 |
| 2022-03-28 | 3.800 | 4.300 | 3.710 | 4.150 | 4.150 | 127,465,874 |
| 2022-03-25 | 4.200 | 4.360 | 3.790 | 3.910 | 3.910 | 123,778,367 |
| 2022-03-24 | 4.210 | 4.210 | 4.060 | 4.210 | 4.210 | 53,677,751 |
| 2022-03-23 | 3.400 | 3.830 | 3.370 | 3.830 | 3.830 | 66,744,872 |
| 2022-03-22 | 3.310 | 3.600 | 3.220 | 3.480 | 3.480 | 59,610,802 |
| 2022-03-21 | 3.200 | 3.390 | 3.170 | 3.320 | 3.320 | 28,508,708 |
| 2022-03-18 | 3.060 | 3.210 | 3.040 | 3.200 | 3.200 | 20,136,900 |
| 2022-03-17 | 3.060 | 3.160 | 3.050 | 3.080 | 3.080 | 18,880,810 |
| 2022-03-16 | 2.910 | 3.010 | 2.840 | 2.990 | 2.990 | 16,002,800 |
| 2022-03-15 | 3.090 | 3.090 | 2.860 | 2.860 | 2.860 | 16,116,992 |
| 2022-03-14 | 3.100 | 3.240 | 3.060 | 3.070 | 3.070 | 13,914,917 |
| 2022-03-11 | 3.060 | 3.140 | 3.010 | 3.130 | 3.130 | 10,150,040 |
| 2022-03-10 | 3.090 | 3.160 | 3.060 | 3.110 | 3.110 | 9,558,200 |
| 2022-03-09 | 3.180 | 3.200 | 2.930 | 3.060 | 3.060 | 17,330,411 |
| 2022-03-08 | 3.350 | 3.350 | 3.130 | 3.150 | 3.150 | 14,310,517 |
| 2022-03-07 | 3.350 | 3.430 | 3.310 | 3.330 | 3.330 | 11,954,359 |
| 2022-03-04 | 3.460 | 3.470 | 3.340 | 3.350 | 3.350 | 11,927,793 |
| 2022-03-03 | 3.410 | 3.470 | 3.390 | 3.470 | 3.470 | 13,176,647 |
| 2022-03-02 | 3.360 | 3.430 | 3.350 | 3.400 | 3.400 | 7,916,005 |
| 2022-03-01 | 3.310 | 3.400 | 3.310 | 3.370 | 3.370 | 10,093,501 |
| 2022-02-28 | 3.310 | 3.340 | 3.250 | 3.310 | 3.310 | 7,297,300 |
| 2022-02-25 | 3.260 | 3.370 | 3.250 | 3.330 | 3.330 | 11,819,300 |
| 2022-02-24 | 3.350 | 3.390 | 3.050 | 3.270 | 3.270 | 18,716,200 |
| 2022-02-23 | 3.460 | 3.480 | 3.340 | 3.360 | 3.360 | 18,335,137 |
| 2022-02-22 | 3.520 | 3.590 | 3.420 | 3.440 | 3.440 | 21,800,880 |
| 2022-02-21 | 3.530 | 3.640 | 3.500 | 3.570 | 3.570 | 24,430,600 |
| 2022-02-18 | 3.530 | 3.570 | 3.430 | 3.560 | 3.560 | 22,893,229 |
| 2022-02-17 | 3.500 | 3.530 | 3.420 | 3.530 | 3.530 | 17,064,075 |
| 2022-02-16 | 3.530 | 3.600 | 3.460 | 3.520 | 3.520 | 22,033,100 |
| 2022-02-15 | 3.630 | 3.690 | 3.470 | 3.530 | 3.530 | 31,026,700 |
| 2022-02-14 | 3.630 | 3.650 | 3.490 | 3.600 | 3.600 | 32,918,950 |
| 2022-02-11 | 3.600 | 3.730 | 3.530 | 3.700 | 3.700 | 51,896,752 |
| 2022-02-10 | 3.540 | 3.710 | 3.430 | 3.630 | 3.630 | 48,487,516 |
| 2022-02-09 | 3.490 | 3.670 | 3.410 | 3.550 | 3.550 | 54,824,718 |
| 2022-02-08 | 3.200 | 3.530 | 3.160 | 3.530 | 3.530 | 22,965,517 |
| 2022-02-07 | 3.090 | 3.300 | 3.090 | 3.210 | 3.210 | 35,070,250 |
| 2022-01-28 | 3.110 | 3.280 | 3.110 | 3.110 | 3.110 | 55,275,857 |
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.