Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.920 | 1.920 | 1.880 | 1.890 | 1.890 | 7,557,832 |
| 2025-10-16 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 7,002,000 |
| 2025-10-15 | 1.920 | 1.930 | 1.900 | 1.930 | 1.930 | 6,454,300 |
| 2025-10-14 | 1.930 | 1.960 | 1.910 | 1.910 | 1.910 | 8,381,700 |
| 2025-10-13 | 1.900 | 1.950 | 1.890 | 1.930 | 1.930 | 8,176,672 |
| 2025-10-10 | 1.950 | 1.970 | 1.930 | 1.960 | 1.960 | 8,403,621 |
| 2025-10-09 | 1.970 | 1.970 | 1.930 | 1.950 | 1.950 | 9,925,640 |
| 2025-09-30 | 1.960 | 2.030 | 1.960 | 1.970 | 1.970 | 12,130,294 |
| 2025-09-29 | 1.930 | 1.960 | 1.900 | 1.940 | 1.940 | 6,486,308 |
| 2025-09-26 | 1.900 | 1.950 | 1.890 | 1.940 | 1.940 | 9,247,980 |
| 2025-09-25 | 1.920 | 1.940 | 1.900 | 1.910 | 1.910 | 7,297,300 |
| 2025-09-24 | 1.880 | 1.930 | 1.870 | 1.920 | 1.920 | 9,458,995 |
| 2025-09-23 | 1.940 | 1.940 | 1.840 | 1.890 | 1.890 | 18,738,299 |
| 2025-09-22 | 1.960 | 1.970 | 1.920 | 1.940 | 1.940 | 9,058,922 |
| 2025-09-19 | 2.010 | 2.020 | 1.930 | 1.950 | 1.950 | 16,257,264 |
| 2025-09-18 | 2.090 | 2.120 | 2.000 | 2.010 | 2.010 | 31,623,138 |
| 2025-09-17 | 2.080 | 2.140 | 2.040 | 2.100 | 2.100 | 36,643,366 |
| 2025-09-16 | 1.950 | 2.040 | 1.950 | 2.040 | 2.040 | 26,510,204 |
| 2025-09-15 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 13,919,474 |
| 2025-09-12 | 1.920 | 1.960 | 1.910 | 1.940 | 1.940 | 15,160,129 |
| 2025-09-11 | 1.890 | 1.930 | 1.870 | 1.920 | 1.920 | 15,900,155 |
| 2025-09-10 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 11,258,109 |
| 2025-09-09 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 12,969,603 |
| 2025-09-08 | 1.840 | 1.870 | 1.840 | 1.860 | 1.860 | 11,568,933 |
| 2025-09-05 | 1.840 | 1.860 | 1.820 | 1.850 | 1.850 | 11,219,466 |
| 2025-09-04 | 1.850 | 1.870 | 1.820 | 1.840 | 1.840 | 7,743,800 |
| 2025-09-03 | 1.870 | 1.890 | 1.840 | 1.850 | 1.850 | 10,474,800 |
| 2025-09-02 | 1.870 | 1.880 | 1.840 | 1.870 | 1.870 | 11,052,403 |
| 2025-09-01 | 1.880 | 1.910 | 1.860 | 1.880 | 1.880 | 13,062,532 |
| 2025-08-29 | 1.860 | 1.910 | 1.850 | 1.890 | 1.890 | 11,789,008 |
| 2025-08-28 | 1.870 | 1.910 | 1.810 | 1.850 | 1.850 | 13,599,244 |
| 2025-08-27 | 1.960 | 1.960 | 1.850 | 1.860 | 1.860 | 22,997,822 |
| 2025-08-26 | 1.940 | 1.970 | 1.940 | 1.950 | 1.950 | 12,841,710 |
| 2025-08-25 | 1.950 | 1.980 | 1.930 | 1.950 | 1.950 | 14,283,329 |
| 2025-08-22 | 1.940 | 1.980 | 1.920 | 1.950 | 1.950 | 10,186,820 |
| 2025-08-21 | 1.930 | 1.970 | 1.930 | 1.950 | 1.950 | 16,593,161 |
| 2025-08-20 | 1.870 | 1.950 | 1.850 | 1.920 | 1.920 | 20,136,921 |
| 2025-08-19 | 1.860 | 1.890 | 1.850 | 1.870 | 1.870 | 14,170,563 |
| 2025-08-18 | 1.830 | 1.880 | 1.830 | 1.860 | 1.860 | 15,071,245 |
| 2025-08-15 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 13,138,116 |
| 2025-08-14 | 1.840 | 1.840 | 1.770 | 1.780 | 1.780 | 16,077,649 |
| 2025-08-13 | 1.850 | 1.860 | 1.830 | 1.840 | 1.840 | 10,222,575 |
| 2025-08-12 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 10,388,584 |
| 2025-08-11 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 7,384,929 |
| 2025-08-08 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 7,870,425 |
| 2025-08-07 | 1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 9,985,000 |
| 2025-08-06 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 9,241,199 |
| 2025-08-05 | 1.820 | 1.860 | 1.810 | 1.840 | 1.840 | 11,593,915 |
| 2025-08-04 | 1.770 | 1.810 | 1.760 | 1.810 | 1.810 | 8,779,014 |
| 2025-08-01 | 1.790 | 1.810 | 1.770 | 1.780 | 1.780 | 7,430,026 |
| 2025-07-31 | 1.790 | 1.800 | 1.760 | 1.800 | 1.800 | 9,395,752 |
| 2025-07-30 | 1.830 | 1.830 | 1.770 | 1.800 | 1.800 | 16,220,494 |
| 2025-07-29 | 1.840 | 1.840 | 1.810 | 1.830 | 1.830 | 6,742,401 |
| 2025-07-28 | 1.820 | 1.840 | 1.820 | 1.830 | 1.830 | 8,057,802 |
| 2025-07-25 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 6,839,200 |
| 2025-07-24 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 10,553,505 |
| 2025-07-23 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 11,436,691 |
| 2025-07-22 | 1.870 | 1.870 | 1.810 | 1.820 | 1.820 | 21,541,720 |
| 2025-07-21 | 1.870 | 1.890 | 1.870 | 1.880 | 1.880 | 8,855,150 |
| 2025-07-18 | 1.910 | 1.910 | 1.870 | 1.880 | 1.880 | 11,734,200 |
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.