Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 4.000 | 4.200 | 3.460 | 3.460 | 3.460 | 78,633,028 |
| 2022-01-26 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 36,689,187 |
| 2022-01-25 | 3.160 | 3.490 | 3.140 | 3.490 | 3.490 | 31,438,497 |
| 2022-01-24 | 3.210 | 3.230 | 3.060 | 3.170 | 3.170 | 9,574,750 |
| 2022-01-21 | 3.160 | 3.260 | 3.120 | 3.200 | 3.200 | 9,603,500 |
| 2022-01-20 | 3.290 | 3.360 | 3.170 | 3.180 | 3.180 | 10,998,700 |
| 2022-01-19 | 3.230 | 3.320 | 3.220 | 3.290 | 3.290 | 9,243,400 |
| 2022-01-18 | 3.270 | 3.340 | 3.220 | 3.240 | 3.240 | 9,914,756 |
| 2022-01-17 | 3.260 | 3.320 | 3.220 | 3.270 | 3.270 | 7,927,538 |
| 2022-01-14 | 3.400 | 3.420 | 3.270 | 3.280 | 3.280 | 16,374,662 |
| 2022-01-13 | 3.400 | 3.510 | 3.350 | 3.400 | 3.400 | 20,139,462 |
| 2022-01-12 | 3.380 | 3.440 | 3.330 | 3.380 | 3.380 | 17,972,320 |
| 2022-01-11 | 3.380 | 3.510 | 3.350 | 3.440 | 3.440 | 24,249,560 |
| 2022-01-10 | 3.360 | 3.500 | 3.260 | 3.410 | 3.410 | 40,822,997 |
| 2022-01-07 | 3.200 | 3.500 | 3.200 | 3.430 | 3.430 | 57,575,719 |
| 2022-01-06 | 3.120 | 3.230 | 3.100 | 3.180 | 3.180 | 10,950,784 |
| 2022-01-05 | 3.130 | 3.160 | 3.090 | 3.120 | 3.120 | 8,864,784 |
| 2022-01-04 | 3.060 | 3.140 | 3.030 | 3.130 | 3.130 | 12,312,050 |
| 2021-12-31 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 5,861,451 |
| 2021-12-30 | 3.030 | 3.060 | 3.020 | 3.040 | 3.040 | 5,237,581 |
| 2021-12-29 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 6,128,801 |
| 2021-12-28 | 3.070 | 3.100 | 3.020 | 3.040 | 3.040 | 8,070,310 |
| 2021-12-27 | 3.050 | 3.120 | 3.040 | 3.100 | 3.100 | 10,962,403 |
| 2021-12-24 | 3.100 | 3.110 | 3.010 | 3.040 | 3.040 | 12,993,558 |
| 2021-12-23 | 3.140 | 3.160 | 3.080 | 3.110 | 3.110 | 30,821,554 |
| 2021-12-22 | 3.750 | 3.750 | 3.270 | 3.280 | 3.280 | 48,973,889 |
| 2021-12-21 | 3.130 | 3.410 | 3.130 | 3.410 | 3.410 | 13,975,613 |
| 2021-12-20 | 3.040 | 3.140 | 3.030 | 3.100 | 3.100 | 10,691,221 |
| 2021-12-17 | 3.010 | 3.080 | 2.980 | 3.050 | 3.050 | 7,133,510 |
| 2021-12-16 | 2.940 | 3.050 | 2.920 | 3.020 | 3.020 | 8,959,846 |
| 2021-12-15 | 2.890 | 2.960 | 2.890 | 2.930 | 2.930 | 6,867,425 |
| 2021-12-14 | 2.910 | 2.910 | 2.870 | 2.890 | 2.890 | 2,993,080 |
| 2021-12-13 | 2.920 | 2.930 | 2.890 | 2.910 | 2.910 | 2,544,100 |
| 2021-12-10 | 2.900 | 2.930 | 2.880 | 2.910 | 2.910 | 2,557,135 |
| 2021-12-09 | 2.890 | 2.920 | 2.860 | 2.910 | 2.910 | 4,331,542 |
| 2021-12-08 | 2.930 | 2.930 | 2.880 | 2.890 | 2.890 | 3,016,440 |
| 2021-12-07 | 2.890 | 2.940 | 2.890 | 2.930 | 2.930 | 4,467,842 |
| 2021-12-06 | 2.920 | 2.930 | 2.870 | 2.880 | 2.880 | 2,707,100 |
| 2021-12-03 | 2.910 | 2.910 | 2.870 | 2.900 | 2.900 | 2,315,020 |
| 2021-12-02 | 2.910 | 2.920 | 2.880 | 2.900 | 2.900 | 2,705,910 |
| 2021-12-01 | 2.840 | 2.910 | 2.820 | 2.890 | 2.890 | 5,152,000 |
| 2021-11-30 | 2.830 | 2.870 | 2.820 | 2.830 | 2.830 | 2,352,320 |
| 2021-11-29 | 2.850 | 2.850 | 2.810 | 2.820 | 2.820 | 2,776,600 |
| 2021-11-26 | 2.920 | 2.920 | 2.870 | 2.880 | 2.880 | 2,780,681 |
| 2021-11-25 | 2.910 | 2.940 | 2.900 | 2.920 | 2.920 | 2,996,144 |
| 2021-11-24 | 2.910 | 2.980 | 2.870 | 2.910 | 2.910 | 5,254,598 |
| 2021-11-23 | 2.900 | 2.910 | 2.880 | 2.910 | 2.910 | 1,956,400 |
| 2021-11-22 | 2.910 | 2.930 | 2.880 | 2.900 | 2.900 | 2,355,728 |
| 2021-11-19 | 2.910 | 2.940 | 2.860 | 2.910 | 2.910 | 3,500,506 |
| 2021-11-18 | 2.970 | 2.970 | 2.890 | 2.900 | 2.900 | 3,464,701 |
| 2021-11-17 | 2.990 | 2.990 | 2.930 | 2.960 | 2.960 | 4,412,633 |
| 2021-11-16 | 2.880 | 2.990 | 2.860 | 2.980 | 2.980 | 8,787,439 |
| 2021-11-15 | 2.850 | 2.890 | 2.820 | 2.870 | 2.870 | 4,205,781 |
| 2021-11-12 | 2.910 | 2.920 | 2.820 | 2.870 | 2.870 | 5,460,028 |
| 2021-11-11 | 2.820 | 2.940 | 2.810 | 2.900 | 2.900 | 5,836,239 |
| 2021-11-10 | 2.830 | 2.850 | 2.750 | 2.840 | 2.840 | 4,415,693 |
| 2021-11-09 | 2.850 | 2.850 | 2.800 | 2.830 | 2.830 | 1,903,534 |
| 2021-11-08 | 2.810 | 2.860 | 2.780 | 2.840 | 2.840 | 1,912,357 |
| 2021-11-05 | 2.840 | 2.860 | 2.790 | 2.810 | 2.810 | 2,202,484 |
| 2021-11-04 | 2.900 | 2.910 | 2.830 | 2.840 | 2.840 | 3,530,781 |
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.