Yang Guang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	2.190	2.210	2.120	2.170	2.170	19,974,874
2025-01-14	2.060	2.180	2.060	2.170	2.170	21,408,600
2025-01-13	2.020	2.080	1.950	2.060	2.060	18,067,400
2025-01-10	2.160	2.190	2.050	2.060	2.060	18,989,300
2025-01-09	2.140	2.190	2.120	2.160	2.160	21,997,501
2025-01-08	2.160	2.170	2.070	2.150	2.150	20,425,301
2025-01-07	2.070	2.160	2.040	2.150	2.150	21,051,034
2025-01-06	2.060	2.100	1.960	2.070	2.070	23,224,134
2025-01-03	2.260	2.280	2.090	2.090	2.090	32,447,405
2025-01-02	2.230	2.310	2.230	2.260	2.260	30,064,522
2024-12-31	2.330	2.360	2.240	2.250	2.250	18,817,900
2024-12-30	2.350	2.360	2.230	2.310	2.310	25,319,131
2024-12-27	2.310	2.390	2.280	2.330	2.330	23,821,800
2024-12-26	2.280	2.340	2.270	2.280	2.280	22,090,020
2024-12-25	2.380	2.390	2.240	2.300	2.300	28,119,122
2024-12-24	2.380	2.450	2.330	2.380	2.380	41,238,500
2024-12-23	2.670	2.680	2.440	2.440	2.440	57,169,171
2024-12-20	2.700	2.900	2.660	2.710	2.710	61,655,831
2024-12-19	2.670	2.740	2.640	2.670	2.670	22,948,684
2024-12-18	2.710	2.750	2.600	2.710	2.710	27,316,600
2024-12-17	2.890	2.900	2.700	2.720	2.720	41,192,202
2024-12-16	2.870	2.950	2.840	2.890	2.890	35,524,081
2024-12-13	2.960	3.020	2.880	2.880	2.880	56,817,081
2024-12-12	2.950	3.020	2.890	3.000	3.000	72,687,191
2024-12-11	2.750	3.000	2.750	2.990	2.990	104,849,008
2024-12-10	3.150	3.150	2.810	2.830	2.830	99,528,680
2024-12-09	3.040	3.120	2.850	2.890	2.890	129,761,221
2024-12-06	2.660	2.930	2.660	2.930	2.930	24,187,388
2024-12-05	2.600	2.660	2.550	2.660	2.660	23,609,912
2024-12-04	2.690	2.710	2.570	2.600	2.600	33,077,473
2024-12-03	2.620	2.680	2.600	2.680	2.680	43,636,701
2024-12-02	2.500	2.630	2.490	2.620	2.620	42,785,096
2024-11-29	2.460	2.520	2.420	2.490	2.490	30,002,754
2024-11-28	2.450	2.540	2.440	2.490	2.490	33,422,700
2024-11-27	2.400	2.440	2.300	2.440	2.440	24,917,881
2024-11-26	2.420	2.450	2.400	2.410	2.410	24,822,700
2024-11-25	2.430	2.460	2.360	2.430	2.430	39,170,800
2024-11-22	2.570	2.610	2.430	2.440	2.440	51,371,775
2024-11-21	2.580	2.620	2.520	2.550	2.550	43,383,940
2024-11-20	2.540	2.620	2.510	2.600	2.600	60,442,141
2024-11-19	2.600	2.650	2.440	2.620	2.620	95,140,598
2024-11-18	2.460	2.650	2.460	2.650	2.650	34,619,431
2024-11-15	2.500	2.550	2.400	2.410	2.410	60,906,351
2024-11-14	2.700	2.760	2.520	2.520	2.520	79,573,909
2024-11-13	2.590	2.770	2.550	2.590	2.590	99,963,083
2024-11-12	2.730	2.840	2.730	2.730	2.730	43,627,000
2024-11-11	3.150	3.330	2.980	3.030	3.030	177,523,573
2024-11-08	3.030	3.030	2.780	3.030	3.030	137,225,101
2024-11-07	2.450	2.750	2.410	2.750	2.750	26,011,970
2024-11-06	2.440	2.530	2.330	2.500	2.500	65,226,626
2024-11-05	2.300	2.450	2.290	2.430	2.430	56,361,253
2024-11-04	2.340	2.340	2.210	2.300	2.300	41,427,539
2024-11-01	2.400	2.520	2.300	2.330	2.330	62,826,680
2024-10-31	2.300	2.460	2.240	2.410	2.410	69,320,841
2024-10-30	2.210	2.340	2.210	2.300	2.300	47,576,113
2024-10-29	2.350	2.470	2.250	2.250	2.250	70,111,246
2024-10-28	2.260	2.400	2.260	2.380	2.380	74,854,665
2024-10-25	2.220	2.350	2.220	2.250	2.250	58,676,160
2024-10-24	2.190	2.220	2.160	2.220	2.220	44,564,450
2024-10-23	2.180	2.250	2.110	2.200	2.200	54,800,191

← NewerPage 8 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.