Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	1.400	1.460	1.370	1.430	1.430	28,580,572
2025-04-17	1.420	1.490	1.400	1.420	1.420	29,900,895
2025-04-16	1.500	1.520	1.410	1.450	1.450	26,888,376
2025-04-15	1.570	1.600	1.500	1.510	1.510	21,228,840
2025-04-14	1.530	1.600	1.520	1.570	1.570	25,840,714
2025-04-11	1.520	1.560	1.500	1.530	1.530	24,075,040
2025-04-10	1.460	1.560	1.460	1.530	1.530	37,229,829
2025-04-09	1.390	1.480	1.290	1.470	1.470	42,211,504
2025-04-08	1.490	1.530	1.410	1.430	1.430	33,417,878
2025-04-07	1.580	1.590	1.520	1.520	1.520	19,665,300
2025-04-03	1.670	1.720	1.670	1.690	1.690	19,107,802
2025-04-02	1.690	1.730	1.670	1.690	1.690	20,036,526
2025-04-01	1.670	1.710	1.670	1.700	1.700	21,169,800
2025-03-31	1.680	1.700	1.630	1.680	1.680	28,740,409
2025-03-28	1.750	1.770	1.700	1.710	1.710	26,777,874
2025-03-27	1.800	1.830	1.750	1.760	1.760	31,530,820
2025-03-26	1.740	1.820	1.710	1.790	1.790	56,669,683
2025-03-25	1.820	1.880	1.820	1.820	1.820	77,333,271
2025-03-24	2.020	2.020	2.020	2.020	2.020	11,686,500
2025-03-21	2.290	2.350	2.220	2.240	2.240	70,813,278
2025-03-20	2.130	2.350	2.130	2.350	2.350	65,199,833
2025-03-19	2.160	2.180	2.130	2.140	2.140	21,845,600
2025-03-18	2.210	2.230	2.150	2.170	2.170	24,444,831
2025-03-17	2.180	2.250	2.180	2.210	2.210	32,068,200
2025-03-14	2.110	2.180	2.100	2.180	2.180	30,837,038
2025-03-13	2.150	2.160	2.090	2.120	2.120	15,730,460
2025-03-12	2.140	2.170	2.120	2.160	2.160	20,379,100
2025-03-11	2.090	2.150	2.060	2.120	2.120	21,052,842
2025-03-10	2.080	2.130	2.080	2.110	2.110	18,445,789
2025-03-07	2.110	2.120	2.070	2.080	2.080	19,348,205
2025-03-06	2.120	2.140	2.090	2.120	2.120	26,693,647
2025-03-05	2.160	2.170	2.070	2.110	2.110	19,583,400
2025-03-04	2.160	2.170	2.120	2.160	2.160	16,524,810
2025-03-03	2.170	2.230	2.160	2.170	2.170	19,748,500
2025-02-28	2.220	2.240	2.160	2.160	2.160	20,996,500
2025-02-27	2.260	2.300	2.200	2.230	2.230	23,004,400
2025-02-26	2.200	2.310	2.190	2.250	2.250	34,517,621
2025-02-25	2.170	2.220	2.150	2.190	2.190	18,030,982
2025-02-24	2.150	2.230	2.150	2.180	2.180	24,008,636
2025-02-21	2.200	2.210	2.120	2.160	2.160	15,559,870
2025-02-20	2.190	2.210	2.150	2.190	2.190	16,061,860
2025-02-19	2.170	2.190	2.160	2.180	2.180	13,948,900
2025-02-18	2.270	2.280	2.160	2.170	2.170	21,693,000
2025-02-17	2.210	2.290	2.180	2.270	2.270	25,232,645
2025-02-14	2.260	2.270	2.180	2.190	2.190	22,428,378
2025-02-13	2.260	2.300	2.230	2.260	2.260	25,453,588
2025-02-12	2.210	2.300	2.190	2.260	2.260	23,821,188
2025-02-11	2.260	2.280	2.170	2.200	2.200	18,156,102
2025-02-10	2.200	2.250	2.190	2.240	2.240	21,664,250
2025-02-07	2.130	2.210	2.110	2.190	2.190	25,848,799
2025-02-06	2.090	2.160	2.050	2.120	2.120	15,863,280
2025-02-05	2.070	2.110	2.050	2.100	2.100	18,648,911
2025-01-27	2.090	2.150	2.050	2.050	2.050	19,211,131
2025-01-24	2.100	2.100	2.040	2.080	2.080	13,402,040
2025-01-23	2.100	2.160	2.080	2.080	2.080	16,962,300
2025-01-22	2.150	2.150	2.080	2.090	2.090	19,307,000
2025-01-21	2.200	2.300	2.140	2.150	2.150	33,350,464
2025-01-20	2.200	2.220	2.080	2.190	2.190	21,099,760
2025-01-17	2.170	2.220	2.130	2.170	2.170	16,942,600
2025-01-16	2.210	2.220	2.170	2.200	2.200	18,542,340

← NewerPage 7 of 21 · 1,211 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.