Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	3.050	3.050	3.050	3.050	3.050	0
2026-01-12	3.050	3.050	3.050	3.050	3.050	0
2026-01-09	3.050	3.050	3.050	3.050	3.050	0
2026-01-08	3.050	3.050	3.050	3.050	3.050	0
2026-01-07	3.050	3.050	3.030	3.050	3.050	25,014,949
2026-01-06	2.900	2.900	2.900	2.900	2.900	3,615,840
2026-01-05	2.760	2.760	2.760	2.760	2.760	2,305,770
2025-12-31	2.660	2.740	2.600	2.630	2.630	14,896,500
2025-12-30	2.580	2.660	2.550	2.630	2.630	13,525,719
2025-12-29	2.630	2.660	2.520	2.580	2.580	14,526,160
2025-12-26	2.580	2.650	2.560	2.630	2.630	12,291,600
2025-12-25	2.600	2.650	2.550	2.570	2.570	16,124,100
2025-12-24	2.460	2.570	2.450	2.570	2.570	15,828,102
2025-12-23	2.480	2.490	2.420	2.450	2.450	8,009,240
2025-12-22	2.440	2.490	2.420	2.490	2.490	10,054,700
2025-12-19	2.350	2.460	2.340	2.440	2.440	11,522,400
2025-12-18	2.350	2.410	2.340	2.350	2.350	9,372,782
2025-12-17	2.300	2.350	2.260	2.340	2.340	11,833,053
2025-12-16	2.410	2.410	2.290	2.300	2.300	17,463,700
2025-12-15	2.380	2.450	2.360	2.410	2.410	16,301,440
2025-12-12	2.460	2.470	2.340	2.340	2.340	20,661,351
2025-12-11	2.530	2.560	2.420	2.460	2.460	15,850,482
2025-12-10	2.610	2.630	2.470	2.510	2.510	19,470,215
2025-12-09	2.580	2.650	2.560	2.600	2.600	10,249,992
2025-12-08	2.640	2.670	2.520	2.580	2.580	16,871,700
2025-12-05	2.720	2.760	2.640	2.650	2.650	13,916,392
2025-12-04	2.690	2.750	2.640	2.700	2.700	13,996,300
2025-12-03	2.720	2.770	2.650	2.700	2.700	24,800,389
2025-12-02	2.630	2.770	2.620	2.770	2.770	30,381,483
2025-12-01	2.540	2.670	2.530	2.640	2.640	22,698,388
2025-11-28	2.530	2.570	2.510	2.540	2.540	10,201,113
2025-11-27	2.590	2.620	2.540	2.540	2.540	15,098,700
2025-11-26	2.540	2.660	2.530	2.630	2.630	18,359,900
2025-11-25	2.470	2.600	2.450	2.570	2.570	23,128,710
2025-11-24	2.450	2.550	2.380	2.480	2.480	28,139,772
2025-11-21	2.540	2.550	2.510	2.510	2.510	16,866,300
2025-11-20	2.720	2.720	2.640	2.640	2.640	31,118,100
2025-11-19	2.730	2.860	2.620	2.780	2.780	53,198,717
2025-11-18	2.730	2.730	2.730	2.730	2.730	2,473,203
2025-11-17	2.600	2.600	2.600	2.600	2.600	3,776,140
2025-11-14	2.470	2.600	2.430	2.480	2.480	34,309,065
2025-11-13	2.470	2.530	2.390	2.480	2.480	23,108,527
2025-11-12	2.510	2.560	2.440	2.520	2.520	38,178,050
2025-11-11	2.370	2.440	2.350	2.440	2.440	11,080,351
2025-11-10	2.340	2.410	2.300	2.320	2.320	32,224,221
2025-11-07	2.220	2.340	2.210	2.340	2.340	26,974,260
2025-11-06	2.240	2.280	2.220	2.230	2.230	21,530,020
2025-11-05	2.290	2.300	2.210	2.210	2.210	36,067,590
2025-11-04	2.200	2.310	2.180	2.310	2.310	29,465,832
2025-11-03	2.160	2.250	2.150	2.200	2.200	32,729,898
2025-10-31	2.070	2.140	2.050	2.140	2.140	32,622,112
2025-10-30	1.990	2.080	1.990	2.040	2.040	14,153,906
2025-10-29	2.010	2.010	1.960	1.990	1.990	7,940,547
2025-10-28	2.020	2.080	2.010	2.010	2.010	12,490,700
2025-10-27	2.010	2.040	1.990	2.020	2.020	8,343,640
2025-10-24	2.020	2.050	2.000	2.010	2.010	9,985,571
2025-10-23	1.980	2.020	1.960	2.010	2.010	11,712,170
2025-10-22	1.950	2.000	1.940	1.980	1.980	11,958,490
2025-10-21	1.920	1.950	1.910	1.940	1.940	9,741,992
2025-10-20	1.900	1.930	1.890	1.920	1.920	6,339,423

← NewerPage 4 of 4 · 240 trading days

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.