Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2.180 | 2.250 | 2.110 | 2.200 | 2.200 | 54,800,191 |
| 2024-10-22 | 2.150 | 2.300 | 2.150 | 2.200 | 2.200 | 57,682,019 |
| 2024-10-21 | 2.190 | 2.210 | 2.110 | 2.140 | 2.140 | 53,495,791 |
| 2024-10-18 | 2.160 | 2.360 | 2.070 | 2.240 | 2.240 | 80,189,626 |
| 2024-10-17 | 2.400 | 2.400 | 2.210 | 2.240 | 2.240 | 111,049,981 |
| 2024-10-16 | 2.110 | 2.270 | 2.100 | 2.270 | 2.270 | 49,814,907 |
| 2024-10-15 | 2.110 | 2.180 | 2.050 | 2.060 | 2.060 | 47,382,684 |
| 2024-10-14 | 2.140 | 2.200 | 2.070 | 2.150 | 2.150 | 51,110,454 |
| 2024-10-11 | 2.130 | 2.210 | 2.030 | 2.080 | 2.080 | 64,606,276 |
| 2024-10-10 | 2.230 | 2.350 | 2.230 | 2.230 | 2.230 | 83,930,567 |
| 2024-10-09 | 2.480 | 2.640 | 2.480 | 2.480 | 2.480 | 78,211,860 |
| 2024-10-08 | 2.760 | 2.760 | 2.570 | 2.760 | 2.760 | 135,311,982 |
| 2024-09-30 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 6,858,676 |
| 2024-09-27 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 13,936,864 |
| 2024-09-26 | 1.870 | 2.070 | 1.800 | 2.070 | 2.070 | 107,623,103 |
| 2024-09-25 | 1.880 | 1.880 | 1.720 | 1.880 | 1.880 | 96,014,655 |
| 2024-09-24 | 1.570 | 1.710 | 1.570 | 1.710 | 1.710 | 52,974,382 |
| 2024-09-23 | 1.550 | 1.590 | 1.540 | 1.550 | 1.550 | 13,804,200 |
| 2024-09-20 | 1.560 | 1.590 | 1.540 | 1.560 | 1.560 | 21,126,000 |
| 2024-09-19 | 1.510 | 1.570 | 1.500 | 1.560 | 1.560 | 24,888,700 |
| 2024-09-18 | 1.500 | 1.550 | 1.460 | 1.510 | 1.510 | 18,810,300 |
| 2024-09-13 | 1.500 | 1.550 | 1.480 | 1.500 | 1.500 | 14,759,800 |
| 2024-09-12 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 11,989,600 |
| 2024-09-11 | 1.490 | 1.510 | 1.460 | 1.470 | 1.470 | 8,621,200 |
| 2024-09-10 | 1.490 | 1.520 | 1.470 | 1.500 | 1.500 | 10,404,700 |
| 2024-09-09 | 1.460 | 1.510 | 1.430 | 1.490 | 1.490 | 10,325,600 |
| 2024-09-06 | 1.490 | 1.520 | 1.470 | 1.480 | 1.480 | 13,530,600 |
| 2024-09-05 | 1.510 | 1.550 | 1.490 | 1.500 | 1.500 | 17,936,300 |
| 2024-09-04 | 1.510 | 1.580 | 1.480 | 1.490 | 1.490 | 22,802,900 |
| 2024-09-03 | 1.480 | 1.530 | 1.470 | 1.500 | 1.500 | 14,144,983 |
| 2024-09-02 | 1.520 | 1.560 | 1.480 | 1.490 | 1.490 | 28,258,199 |
| 2024-08-30 | 1.420 | 1.560 | 1.420 | 1.520 | 1.520 | 34,091,722 |
| 2024-08-29 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 10,360,554 |
| 2024-08-28 | 1.390 | 1.450 | 1.380 | 1.410 | 1.410 | 15,276,581 |
| 2024-08-27 | 1.460 | 1.490 | 1.380 | 1.400 | 1.400 | 25,720,700 |
| 2024-08-26 | 1.370 | 1.520 | 1.370 | 1.480 | 1.480 | 37,948,961 |
| 2024-08-23 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 7,737,900 |
| 2024-08-22 | 1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 6,764,700 |
| 2024-08-21 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 5,336,400 |
| 2024-08-20 | 1.470 | 1.480 | 1.430 | 1.430 | 1.430 | 5,696,000 |
| 2024-08-19 | 1.460 | 1.490 | 1.440 | 1.470 | 1.470 | 7,664,700 |
| 2024-08-16 | 1.530 | 1.540 | 1.480 | 1.480 | 1.480 | 8,011,500 |
| 2024-08-15 | 1.510 | 1.540 | 1.470 | 1.530 | 1.530 | 11,301,100 |
| 2024-08-14 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 5,858,422 |
| 2024-08-13 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 13,500,600 |
| 2024-08-12 | 1.570 | 1.590 | 1.490 | 1.490 | 1.490 | 11,597,200 |
| 2024-08-09 | 1.570 | 1.630 | 1.560 | 1.560 | 1.560 | 14,194,903 |
| 2024-08-08 | 1.540 | 1.600 | 1.530 | 1.570 | 1.570 | 10,734,801 |
| 2024-08-07 | 1.540 | 1.560 | 1.510 | 1.530 | 1.530 | 6,172,900 |
| 2024-08-06 | 1.500 | 1.550 | 1.480 | 1.540 | 1.540 | 8,819,600 |
| 2024-08-05 | 1.500 | 1.550 | 1.480 | 1.490 | 1.490 | 11,370,934 |
| 2024-08-02 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 8,302,900 |
| 2024-08-01 | 1.580 | 1.610 | 1.510 | 1.530 | 1.530 | 10,935,480 |
| 2024-07-31 | 1.490 | 1.540 | 1.470 | 1.530 | 1.530 | 10,157,780 |
| 2024-07-30 | 1.430 | 1.480 | 1.420 | 1.480 | 1.480 | 8,083,620 |
| 2024-07-29 | 1.420 | 1.440 | 1.380 | 1.430 | 1.430 | 7,193,560 |
| 2024-07-26 | 1.400 | 1.450 | 1.400 | 1.410 | 1.410 | 7,772,200 |
| 2024-07-25 | 1.380 | 1.420 | 1.350 | 1.400 | 1.400 | 8,242,787 |
| 2024-07-24 | 1.410 | 1.430 | 1.370 | 1.380 | 1.380 | 7,881,600 |
| 2024-07-23 | 1.430 | 1.480 | 1.420 | 1.440 | 1.440 | 9,269,400 |
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.