Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 1.890 | 1.930 | 1.880 | 1.900 | 1.900 | 9,531,645 |
| 2025-07-16 | 1.870 | 1.920 | 1.870 | 1.890 | 1.890 | 9,499,132 |
| 2025-07-15 | 1.880 | 1.880 | 1.830 | 1.870 | 1.870 | 14,864,082 |
| 2025-07-14 | 1.900 | 1.900 | 1.830 | 1.860 | 1.860 | 19,036,480 |
| 2025-07-11 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 19,490,731 |
| 2025-07-10 | 1.920 | 1.980 | 1.920 | 1.950 | 1.950 | 15,868,180 |
| 2025-07-09 | 1.940 | 1.970 | 1.920 | 1.930 | 1.930 | 11,213,682 |
| 2025-07-08 | 1.920 | 1.940 | 1.910 | 1.940 | 1.940 | 10,745,142 |
| 2025-07-07 | 1.940 | 1.950 | 1.910 | 1.930 | 1.930 | 11,594,125 |
| 2025-07-04 | 1.940 | 1.990 | 1.930 | 1.950 | 1.950 | 15,447,576 |
| 2025-07-03 | 1.910 | 2.000 | 1.910 | 1.950 | 1.950 | 26,458,356 |
| 2025-07-02 | 1.870 | 1.910 | 1.850 | 1.900 | 1.900 | 17,804,394 |
| 2025-07-01 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 13,697,267 |
| 2025-06-30 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 12,421,975 |
| 2025-06-27 | 1.850 | 1.880 | 1.840 | 1.850 | 1.850 | 10,892,599 |
| 2025-06-26 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 13,584,164 |
| 2025-06-25 | 1.890 | 1.910 | 1.870 | 1.880 | 1.880 | 9,780,900 |
| 2025-06-24 | 1.880 | 1.930 | 1.860 | 1.890 | 1.890 | 10,896,102 |
| 2025-06-23 | 1.840 | 1.880 | 1.800 | 1.860 | 1.860 | 10,039,800 |
| 2025-06-20 | 1.890 | 1.900 | 1.840 | 1.840 | 1.840 | 11,668,100 |
| 2025-06-19 | 1.940 | 1.960 | 1.870 | 1.890 | 1.890 | 16,063,500 |
| 2025-06-18 | 1.970 | 1.980 | 1.930 | 1.960 | 1.960 | 10,892,100 |
| 2025-06-17 | 1.980 | 2.020 | 1.970 | 1.970 | 1.970 | 9,754,110 |
| 2025-06-16 | 1.960 | 2.000 | 1.960 | 1.980 | 1.980 | 9,275,610 |
| 2025-06-13 | 2.010 | 2.020 | 1.950 | 1.960 | 1.960 | 15,645,600 |
| 2025-06-12 | 2.050 | 2.070 | 2.000 | 2.030 | 2.030 | 14,994,400 |
| 2025-06-11 | 1.980 | 2.050 | 1.980 | 2.040 | 2.040 | 16,130,203 |
| 2025-06-10 | 2.030 | 2.050 | 1.950 | 1.970 | 1.970 | 25,525,052 |
| 2025-06-09 | 1.910 | 2.010 | 1.910 | 2.010 | 2.010 | 20,210,850 |
| 2025-06-06 | 1.850 | 1.940 | 1.840 | 1.910 | 1.910 | 28,331,222 |
| 2025-06-05 | 1.860 | 1.880 | 1.840 | 1.850 | 1.850 | 12,692,900 |
| 2025-06-04 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 15,586,585 |
| 2025-06-03 | 1.850 | 1.870 | 1.820 | 1.820 | 1.820 | 16,468,084 |
| 2025-05-30 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 19,863,444 |
| 2025-05-29 | 1.820 | 1.910 | 1.810 | 1.890 | 1.890 | 33,938,966 |
| 2025-05-28 | 1.830 | 1.860 | 1.810 | 1.820 | 1.820 | 18,027,884 |
| 2025-05-27 | 1.830 | 1.850 | 1.810 | 1.840 | 1.840 | 15,807,094 |
| 2025-05-26 | 1.810 | 1.850 | 1.790 | 1.830 | 1.830 | 15,843,884 |
| 2025-05-23 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 20,163,608 |
| 2025-05-22 | 1.900 | 1.910 | 1.810 | 1.810 | 1.810 | 35,411,000 |
| 2025-05-21 | 1.850 | 1.920 | 1.820 | 1.910 | 1.910 | 31,845,707 |
| 2025-05-20 | 1.800 | 1.890 | 1.770 | 1.850 | 1.850 | 46,167,667 |
| 2025-05-19 | 1.740 | 1.800 | 1.720 | 1.800 | 1.800 | 29,461,605 |
| 2025-05-16 | 1.700 | 1.710 | 1.670 | 1.710 | 1.710 | 16,524,959 |
| 2025-05-15 | 1.740 | 1.750 | 1.680 | 1.710 | 1.710 | 25,529,228 |
| 2025-05-14 | 1.640 | 1.710 | 1.630 | 1.670 | 1.670 | 23,993,003 |
| 2025-05-13 | 1.710 | 1.720 | 1.630 | 1.640 | 1.640 | 29,255,820 |
| 2025-05-12 | 1.650 | 1.710 | 1.630 | 1.690 | 1.690 | 28,794,242 |
| 2025-05-09 | 1.630 | 1.680 | 1.620 | 1.650 | 1.650 | 32,532,644 |
| 2025-05-08 | 1.610 | 1.680 | 1.590 | 1.640 | 1.640 | 32,848,413 |
| 2025-05-07 | 1.630 | 1.650 | 1.580 | 1.610 | 1.610 | 30,616,501 |
| 2025-05-06 | 1.660 | 1.670 | 1.590 | 1.610 | 1.610 | 34,669,512 |
| 2025-04-30 | 1.600 | 1.660 | 1.570 | 1.630 | 1.630 | 38,521,988 |
| 2025-04-29 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 13,887,069 |
| 2025-04-28 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 40,065,566 |
| 2025-04-25 | 1.510 | 1.560 | 1.480 | 1.560 | 1.560 | 33,998,725 |
| 2025-04-24 | 1.510 | 1.540 | 1.480 | 1.490 | 1.490 | 60,769,980 |
| 2025-04-23 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 25,558,169 |
| 2025-04-22 | 1.360 | 1.440 | 1.360 | 1.400 | 1.400 | 66,650,769 |
| 2025-04-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 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.