Yang Guang Co Ltd historical data

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

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

← NewerPage 20 of 21 · 1,215 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.