Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.610 | 7.130 | 6.520 | 6.740 | 6.740 | 53,693,383 |
| 2026-07-15 | 6.430 | 6.750 | 6.040 | 6.690 | 6.690 | 49,715,457 |
| 2026-07-14 | 6.040 | 6.560 | 5.760 | 6.490 | 6.490 | 58,460,852 |
| 2026-07-13 | 6.030 | 6.370 | 5.920 | 6.060 | 6.060 | 42,186,328 |
| 2026-07-10 | 6.090 | 6.130 | 5.920 | 6.040 | 6.040 | 27,590,721 |
| 2026-07-09 | 5.980 | 6.130 | 5.840 | 6.040 | 6.040 | 27,295,301 |
| 2026-07-08 | 5.850 | 6.050 | 5.700 | 5.980 | 5.980 | 23,483,801 |
| 2026-07-07 | 5.930 | 6.080 | 5.760 | 5.850 | 5.850 | 26,701,100 |
| 2026-07-06 | 6.040 | 6.400 | 5.990 | 6.020 | 6.020 | 36,244,738 |
| 2026-07-03 | 6.060 | 6.190 | 5.920 | 5.960 | 5.960 | 23,505,619 |
| 2026-07-02 | 6.230 | 6.610 | 6.030 | 6.060 | 6.060 | 38,379,152 |
| 2026-07-01 | 6.440 | 6.500 | 6.150 | 6.210 | 6.210 | 29,330,539 |
| 2026-06-30 | 6.350 | 6.650 | 6.220 | 6.480 | 6.480 | 27,717,439 |
| 2026-06-29 | 6.840 | 6.840 | 6.080 | 6.310 | 6.310 | 49,240,266 |
| 2026-06-26 | 6.840 | 7.120 | 6.650 | 6.730 | 6.730 | 48,939,781 |
| 2026-06-25 | 7.200 | 7.380 | 6.760 | 6.830 | 6.830 | 66,563,031 |
| 2026-06-24 | 7.540 | 8.080 | 7.240 | 7.390 | 7.390 | 63,059,566 |
| 2026-06-23 | 7.550 | 8.120 | 7.160 | 7.820 | 7.820 | 53,305,645 |
| 2026-06-22 | 7.960 | 8.140 | 7.300 | 7.640 | 7.640 | 71,068,156 |
| 2026-06-18 | 7.000 | 7.590 | 6.830 | 7.590 | 7.590 | 40,985,449 |
| 2026-06-17 | 7.150 | 7.350 | 6.790 | 6.900 | 6.900 | 58,908,840 |
| 2026-06-16 | 6.670 | 7.170 | 6.600 | 7.160 | 7.160 | 75,632,875 |
| 2026-06-15 | 6.410 | 6.690 | 6.180 | 6.520 | 6.520 | 58,460,090 |
| 2026-06-12 | 5.980 | 6.600 | 5.910 | 6.440 | 6.440 | 81,304,555 |
| 2026-06-11 | 6.900 | 7.050 | 6.250 | 6.250 | 6.250 | 66,727,688 |
| 2026-06-10 | 6.120 | 7.040 | 6.050 | 6.940 | 6.940 | 119,653,906 |
| 2026-06-09 | 5.800 | 6.400 | 5.670 | 6.400 | 6.400 | 94,203,180 |
| 2026-06-08 | 5.440 | 6.000 | 5.300 | 5.820 | 5.820 | 96,254,906 |
| 2026-06-05 | 5.200 | 5.520 | 5.090 | 5.520 | 5.520 | 76,556,953 |
| 2026-06-04 | 4.750 | 5.100 | 4.710 | 5.020 | 5.020 | 64,751,609 |
| 2026-06-03 | 4.750 | 4.770 | 4.560 | 4.640 | 4.640 | 42,854,762 |
| 2026-06-02 | 4.930 | 4.930 | 4.650 | 4.820 | 4.820 | 52,518,992 |
| 2026-06-01 | 4.540 | 5.040 | 4.370 | 4.930 | 4.930 | 90,213,070 |
| 2026-05-29 | 4.360 | 4.580 | 4.360 | 4.580 | 4.580 | 23,551,840 |
| 2026-05-28 | 4.150 | 4.370 | 4.140 | 4.160 | 4.160 | 58,053,281 |
| 2026-05-27 | 3.830 | 4.180 | 3.830 | 4.180 | 4.180 | 27,796,711 |
| 2026-05-26 | 3.730 | 3.960 | 3.620 | 3.800 | 3.800 | 25,748,561 |
| 2026-05-25 | 3.830 | 3.860 | 3.650 | 3.740 | 3.740 | 31,714,029 |
| 2026-05-22 | 3.920 | 4.030 | 3.720 | 3.880 | 3.880 | 29,542,221 |
| 2026-05-21 | 4.200 | 4.280 | 3.880 | 3.960 | 3.960 | 55,710,551 |
| 2026-05-19 | 4.020 | 4.050 | 3.860 | 4.030 | 4.030 | 17,403,211 |
| 2026-05-18 | 4.190 | 4.210 | 3.970 | 4.010 | 4.010 | 27,341,471 |
| 2026-05-15 | 3.950 | 4.170 | 3.950 | 4.170 | 4.170 | 31,389,100 |
| 2026-05-14 | 3.910 | 4.030 | 3.910 | 3.970 | 3.970 | 13,965,040 |
| 2026-05-13 | 3.970 | 3.990 | 3.880 | 3.920 | 3.920 | 10,785,800 |
| 2026-05-12 | 3.860 | 3.980 | 3.800 | 3.930 | 3.930 | 16,367,160 |
| 2026-05-11 | 3.880 | 3.920 | 3.790 | 3.840 | 3.840 | 15,060,500 |
| 2026-05-08 | 3.750 | 3.900 | 3.740 | 3.880 | 3.880 | 11,655,960 |
| 2026-05-07 | 3.670 | 3.850 | 3.650 | 3.810 | 3.810 | 14,606,650 |
| 2026-05-06 | 3.730 | 3.740 | 3.590 | 3.690 | 3.690 | 17,607,820 |
| 2026-04-30 | 3.650 | 3.840 | 3.630 | 3.780 | 3.780 | 18,341,961 |
| 2026-04-29 | 3.530 | 3.690 | 3.460 | 3.680 | 3.680 | 21,639,230 |
| 2026-04-28 | 3.690 | 3.740 | 3.640 | 3.640 | 3.640 | 6,985,200 |
| 2026-04-27 | 3.690 | 3.760 | 3.640 | 3.700 | 3.700 | 15,637,900 |
| 2026-04-24 | 3.830 | 3.890 | 3.750 | 3.830 | 3.830 | 9,645,580 |
| 2026-04-23 | 3.880 | 3.930 | 3.810 | 3.860 | 3.860 | 9,350,300 |
| 2026-04-22 | 3.910 | 3.970 | 3.850 | 3.870 | 3.870 | 13,340,280 |
| 2026-04-21 | 4.000 | 4.030 | 3.900 | 3.940 | 3.940 | 14,071,060 |
| 2026-04-20 | 3.900 | 4.040 | 3.860 | 4.030 | 4.030 | 20,202,840 |
| 2026-04-17 | 4.040 | 4.070 | 3.920 | 3.970 | 3.970 | 22,179,340 |
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.