Yang Guang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.240 | 6.430 | 6.240 | 6.400 | 6.400 | 21,735,150 |
| 2026-10-15 | 6.430 | 6.480 | 6.200 | 6.230 | 6.230 | 19,808,652 |
| 2026-10-14 | 6.680 | 6.900 | 6.520 | 6.540 | 6.540 | 15,163,979 |
| 2026-10-13 | 6.400 | 6.780 | 6.320 | 6.680 | 6.680 | 17,509,180 |
| 2026-10-12 | 6.740 | 6.800 | 6.550 | 6.560 | 6.560 | 7,508,500 |
| 2026-10-09 | 6.860 | 6.900 | 6.440 | 6.800 | 6.800 | 18,179,572 |
| 2026-10-08 | 7.050 | 7.260 | 6.900 | 6.910 | 6.910 | 18,155,199 |
| 2026-09-30 | 7.180 | 7.200 | 7.030 | 7.050 | 7.050 | 13,101,000 |
| 2026-09-29 | 6.930 | 7.250 | 6.900 | 7.180 | 7.180 | 21,249,229 |
| 2026-09-28 | 7.100 | 7.210 | 6.920 | 7.000 | 7.000 | 17,368,301 |
| 2026-09-24 | 6.960 | 7.250 | 6.810 | 7.190 | 7.190 | 22,949,213 |
| 2026-09-23 | 7.100 | 7.190 | 7.000 | 7.000 | 7.000 | 14,528,000 |
| 2026-09-22 | 7.320 | 7.400 | 7.150 | 7.200 | 7.200 | 22,347,301 |
| 2026-09-21 | 7.100 | 7.270 | 7.060 | 7.260 | 7.260 | 17,710,900 |
| 2026-09-18 | 7.090 | 7.150 | 7.010 | 7.100 | 7.100 | 12,773,101 |
| 2026-09-17 | 7.130 | 7.200 | 7.000 | 7.030 | 7.030 | 10,670,400 |
| 2026-09-16 | 7.140 | 7.300 | 7.100 | 7.120 | 7.120 | 12,247,728 |
| 2026-09-15 | 7.110 | 7.370 | 7.010 | 7.190 | 7.190 | 17,266,842 |
| 2026-09-14 | 7.360 | 7.360 | 7.130 | 7.130 | 7.130 | 16,622,834 |
| 2026-09-11 | 7.300 | 7.480 | 7.240 | 7.390 | 7.390 | 20,210,398 |
| 2026-09-10 | 7.900 | 8.040 | 7.500 | 7.520 | 7.520 | 42,192,676 |
| 2026-09-09 | 7.640 | 7.970 | 7.500 | 7.860 | 7.860 | 37,180,480 |
| 2026-09-08 | 7.760 | 7.980 | 7.450 | 7.640 | 7.640 | 42,442,887 |
| 2026-09-07 | 7.280 | 7.920 | 7.250 | 7.830 | 7.830 | 46,894,824 |
| 2026-09-04 | 7.230 | 7.400 | 7.170 | 7.360 | 7.360 | 17,902,184 |
| 2026-09-03 | 7.520 | 7.520 | 7.100 | 7.300 | 7.300 | 32,589,213 |
| 2026-09-02 | 7.460 | 7.660 | 7.300 | 7.590 | 7.590 | 45,292,316 |
| 2026-09-01 | 7.370 | 7.550 | 7.180 | 7.250 | 7.250 | 24,485,600 |
| 2026-08-31 | 7.410 | 7.450 | 7.110 | 7.280 | 7.280 | 26,478,801 |
| 2026-08-28 | 7.410 | 7.630 | 7.340 | 7.390 | 7.390 | 27,806,279 |
| 2026-08-27 | 7.210 | 7.600 | 7.210 | 7.400 | 7.400 | 23,434,701 |
| 2026-08-26 | 7.250 | 7.560 | 7.200 | 7.280 | 7.280 | 25,099,301 |
| 2026-08-25 | 7.110 | 7.350 | 7.000 | 7.250 | 7.250 | 15,492,816 |
| 2026-08-24 | 7.510 | 7.660 | 7.120 | 7.240 | 7.240 | 22,836,102 |
| 2026-08-21 | 7.380 | 7.540 | 7.200 | 7.530 | 7.530 | 24,074,850 |
| 2026-08-20 | 7.440 | 7.590 | 7.290 | 7.380 | 7.380 | 19,005,900 |
| 2026-08-19 | 7.720 | 7.800 | 7.310 | 7.390 | 7.390 | 34,592,266 |
| 2026-08-18 | 7.650 | 8.130 | 7.600 | 7.850 | 7.850 | 42,157,191 |
| 2026-08-17 | 7.690 | 7.850 | 7.500 | 7.580 | 7.580 | 32,027,447 |
| 2026-08-14 | 7.600 | 8.260 | 7.500 | 7.760 | 7.760 | 56,372,984 |
| 2026-08-13 | 7.810 | 8.270 | 7.640 | 7.640 | 7.640 | 38,979,035 |
| 2026-08-12 | 7.680 | 7.820 | 7.370 | 7.800 | 7.800 | 27,797,736 |
| 2026-08-11 | 7.650 | 7.810 | 7.520 | 7.680 | 7.680 | 27,268,801 |
| 2026-08-10 | 7.230 | 7.730 | 7.120 | 7.680 | 7.680 | 34,028,691 |
| 2026-08-07 | 7.150 | 7.230 | 6.940 | 7.180 | 7.180 | 32,100,828 |
| 2026-08-06 | 6.860 | 7.300 | 6.810 | 7.150 | 7.150 | 43,955,773 |
| 2026-08-05 | 6.560 | 6.950 | 6.200 | 6.920 | 6.920 | 48,783,844 |
| 2026-08-04 | 6.920 | 7.250 | 6.550 | 6.590 | 6.590 | 55,497,129 |
| 2026-08-03 | 6.350 | 6.710 | 6.220 | 6.710 | 6.710 | 33,865,051 |
| 2026-07-31 | 5.800 | 6.200 | 5.730 | 6.100 | 6.100 | 34,399,789 |
| 2026-07-30 | 6.040 | 6.140 | 5.580 | 5.640 | 5.640 | 26,250,199 |
| 2026-07-29 | 6.230 | 6.290 | 5.860 | 6.030 | 6.030 | 28,856,000 |
| 2026-07-28 | 6.680 | 6.790 | 6.180 | 6.210 | 6.210 | 28,808,500 |
| 2026-07-27 | 6.440 | 6.640 | 6.330 | 6.640 | 6.640 | 28,694,660 |
| 2026-07-24 | 6.670 | 6.830 | 6.420 | 6.520 | 6.520 | 56,946,898 |
| 2026-07-23 | 5.730 | 6.420 | 5.710 | 6.420 | 6.420 | 39,544,719 |
| 2026-07-22 | 5.760 | 6.100 | 5.600 | 5.840 | 5.840 | 38,418,047 |
| 2026-07-21 | 6.060 | 6.060 | 5.360 | 5.760 | 5.760 | 48,172,879 |
| 2026-07-20 | 6.330 | 6.540 | 5.890 | 5.950 | 5.950 | 35,115,660 |
| 2026-07-17 | 6.710 | 6.840 | 6.210 | 6.500 | 6.500 | 43,309,559 |
Page 1 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.