Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 4.090 | 4.130 | 4.000 | 4.040 | 4.040 | 13,499,510 |
| 2026-04-15 | 4.230 | 4.240 | 4.030 | 4.110 | 4.110 | 19,193,660 |
| 2026-04-14 | 3.950 | 4.170 | 3.930 | 4.170 | 4.170 | 20,244,811 |
| 2026-04-13 | 4.110 | 4.170 | 3.900 | 3.970 | 3.970 | 17,288,100 |
| 2026-04-10 | 4.110 | 4.180 | 4.080 | 4.090 | 4.090 | 10,202,400 |
| 2026-04-09 | 3.990 | 4.170 | 3.970 | 4.120 | 4.120 | 16,273,300 |
| 2026-04-08 | 4.020 | 4.080 | 3.960 | 4.030 | 4.030 | 14,575,580 |
| 2026-04-07 | 3.840 | 3.960 | 3.760 | 3.940 | 3.940 | 12,121,190 |
| 2026-04-03 | 3.960 | 4.000 | 3.780 | 3.860 | 3.860 | 15,831,300 |
| 2026-04-02 | 4.120 | 4.150 | 3.910 | 3.960 | 3.960 | 20,294,369 |
| 2026-04-01 | 4.100 | 4.190 | 3.940 | 4.120 | 4.120 | 23,365,189 |
| 2026-03-31 | 4.350 | 4.400 | 4.140 | 4.140 | 4.140 | 26,584,990 |
| 2026-03-30 | 4.240 | 4.390 | 4.200 | 4.360 | 4.360 | 19,942,240 |
| 2026-03-27 | 4.300 | 4.380 | 4.120 | 4.280 | 4.280 | 28,938,199 |
| 2026-03-26 | 4.150 | 4.340 | 4.130 | 4.320 | 4.320 | 37,527,152 |
| 2026-03-25 | 3.990 | 4.130 | 3.940 | 4.130 | 4.130 | 31,997,311 |
| 2026-03-24 | 3.760 | 3.930 | 3.750 | 3.930 | 3.930 | 30,134,779 |
| 2026-03-23 | 3.850 | 3.900 | 3.740 | 3.740 | 3.740 | 26,399,100 |
| 2026-03-20 | 3.880 | 4.020 | 3.860 | 3.940 | 3.940 | 26,003,551 |
| 2026-03-19 | 3.940 | 4.060 | 3.870 | 3.980 | 3.980 | 32,576,801 |
| 2026-03-18 | 3.690 | 3.910 | 3.610 | 3.910 | 3.910 | 32,719,529 |
| 2026-03-17 | 3.720 | 3.790 | 3.700 | 3.720 | 3.720 | 18,934,949 |
| 2026-03-16 | 3.750 | 3.830 | 3.680 | 3.740 | 3.740 | 21,164,930 |
| 2026-03-13 | 3.710 | 3.840 | 3.680 | 3.760 | 3.760 | 27,629,570 |
| 2026-03-12 | 3.670 | 3.760 | 3.580 | 3.670 | 3.670 | 34,202,434 |
| 2026-03-11 | 3.480 | 3.630 | 3.440 | 3.630 | 3.630 | 31,490,570 |
| 2026-03-10 | 3.370 | 3.500 | 3.370 | 3.460 | 3.460 | 32,188,811 |
| 2026-03-09 | 3.370 | 3.400 | 3.300 | 3.330 | 3.330 | 24,793,660 |
| 2026-03-06 | 3.370 | 3.450 | 3.330 | 3.440 | 3.440 | 24,781,500 |
| 2026-03-05 | 3.390 | 3.530 | 3.370 | 3.430 | 3.430 | 37,650,422 |
| 2026-03-04 | 3.330 | 3.420 | 3.300 | 3.360 | 3.360 | 20,462,340 |
| 2026-03-03 | 3.400 | 3.420 | 3.270 | 3.350 | 3.350 | 31,306,080 |
| 2026-03-02 | 3.510 | 3.530 | 3.390 | 3.390 | 3.390 | 28,082,770 |
| 2026-02-27 | 3.670 | 3.750 | 3.540 | 3.570 | 3.570 | 38,817,898 |
| 2026-02-26 | 3.720 | 3.730 | 3.560 | 3.620 | 3.620 | 33,476,410 |
| 2026-02-25 | 3.700 | 3.760 | 3.680 | 3.730 | 3.730 | 18,001,131 |
| 2026-02-24 | 3.620 | 3.780 | 3.600 | 3.720 | 3.720 | 21,859,760 |
| 2026-02-13 | 3.680 | 3.730 | 3.610 | 3.660 | 3.660 | 19,386,160 |
| 2026-02-12 | 3.600 | 3.740 | 3.540 | 3.630 | 3.630 | 28,997,141 |
| 2026-02-11 | 3.800 | 3.860 | 3.690 | 3.720 | 3.720 | 32,721,279 |
| 2026-02-10 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 34,322,273 |
| 2026-02-09 | 3.610 | 3.660 | 3.500 | 3.600 | 3.600 | 25,028,539 |
| 2026-02-06 | 3.710 | 3.840 | 3.560 | 3.560 | 3.560 | 29,479,711 |
| 2026-02-05 | 3.790 | 3.900 | 3.610 | 3.730 | 3.730 | 34,897,762 |
| 2026-02-04 | 3.830 | 3.830 | 3.560 | 3.750 | 3.750 | 45,676,031 |
| 2026-02-03 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,033,710 |
| 2026-02-02 | 3.390 | 3.480 | 3.350 | 3.480 | 3.480 | 10,933,580 |
| 2026-01-30 | 3.250 | 3.400 | 3.200 | 3.310 | 3.310 | 29,509,211 |
| 2026-01-29 | 3.250 | 3.390 | 3.170 | 3.310 | 3.310 | 36,014,422 |
| 2026-01-28 | 3.420 | 3.460 | 3.210 | 3.230 | 3.230 | 25,035,270 |
| 2026-01-27 | 3.490 | 3.500 | 3.310 | 3.370 | 3.370 | 22,772,619 |
| 2026-01-26 | 3.490 | 3.540 | 3.400 | 3.480 | 3.480 | 27,084,400 |
| 2026-01-23 | 3.360 | 3.550 | 3.360 | 3.550 | 3.550 | 35,867,121 |
| 2026-01-22 | 3.350 | 3.490 | 3.320 | 3.380 | 3.380 | 28,924,770 |
| 2026-01-21 | 3.200 | 3.450 | 3.160 | 3.360 | 3.360 | 37,610,289 |
| 2026-01-20 | 3.430 | 3.430 | 3.290 | 3.290 | 3.290 | 30,951,150 |
| 2026-01-19 | 3.420 | 3.520 | 3.190 | 3.460 | 3.460 | 75,515,773 |
| 2026-01-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 820,979 |
| 2026-01-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,156,350 |
| 2026-01-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
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.