Zhejiang Yaguang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.560 | 15.060 | 14.510 | 14.850 | 14.418 | 634,551 |
| 2024-07-24 | 15.040 | 15.400 | 14.590 | 14.590 | 14.165 | 1,223,900 |
| 2024-07-23 | 15.670 | 15.870 | 15.280 | 15.340 | 14.893 | 486,900 |
| 2024-07-22 | 15.930 | 15.930 | 15.590 | 15.640 | 15.185 | 285,500 |
| 2024-07-19 | 15.610 | 15.900 | 15.580 | 15.750 | 15.291 | 424,900 |
| 2024-07-18 | 15.600 | 15.810 | 15.430 | 15.730 | 15.272 | 574,500 |
| 2024-07-17 | 15.700 | 15.850 | 15.600 | 15.660 | 15.204 | 301,000 |
| 2024-07-16 | 15.700 | 15.860 | 15.570 | 15.700 | 15.243 | 392,600 |
| 2024-07-15 | 16.210 | 16.300 | 15.700 | 15.780 | 15.321 | 543,698 |
| 2024-07-12 | 16.240 | 16.440 | 16.160 | 16.310 | 15.835 | 418,200 |
| 2024-07-11 | 15.980 | 16.270 | 15.880 | 16.270 | 15.796 | 545,400 |
| 2024-07-10 | 15.690 | 15.970 | 15.600 | 15.780 | 15.321 | 300,812 |
| 2024-07-09 | 15.510 | 15.840 | 15.260 | 15.780 | 15.321 | 381,995 |
| 2024-07-08 | 16.030 | 16.050 | 15.490 | 15.510 | 15.058 | 454,500 |
| 2024-07-05 | 15.670 | 15.670 | 15.670 | 15.670 | 15.214 | 0 |
| 2024-07-04 | 16.360 | 16.510 | 15.650 | 15.670 | 15.214 | 856,200 |
| 2024-07-03 | 16.730 | 16.740 | 16.420 | 16.440 | 15.961 | 483,200 |
| 2024-07-02 | 16.800 | 17.010 | 16.580 | 16.700 | 16.214 | 696,200 |
| 2024-07-01 | 16.730 | 16.960 | 16.570 | 16.900 | 16.408 | 345,800 |
| 2024-06-28 | 16.730 | 17.050 | 16.600 | 16.860 | 16.369 | 377,600 |
| 2024-06-27 | 17.140 | 17.160 | 16.650 | 16.730 | 16.243 | 432,642 |
| 2024-06-26 | 16.690 | 17.190 | 16.520 | 17.140 | 16.641 | 553,900 |
| 2024-06-25 | 16.720 | 17.000 | 16.520 | 16.640 | 16.156 | 374,610 |
| 2024-06-24 | 17.260 | 17.260 | 16.380 | 16.560 | 16.078 | 890,597 |
| 2024-06-21 | 17.530 | 17.650 | 17.260 | 17.290 | 16.787 | 425,700 |
| 2024-06-20 | 17.970 | 18.060 | 17.520 | 17.520 | 17.010 | 465,800 |
| 2024-06-19 | 18.020 | 18.100 | 17.830 | 17.970 | 17.447 | 322,200 |
| 2024-06-18 | 17.710 | 18.100 | 17.690 | 17.990 | 17.466 | 369,400 |
| 2024-06-17 | 18.000 | 18.070 | 17.610 | 17.790 | 17.272 | 520,255 |
| 2024-06-14 | 18.030 | 18.100 | 17.750 | 18.020 | 17.495 | 343,900 |
| 2024-06-13 | 18.270 | 18.480 | 18.110 | 18.400 | 17.505 | 483,957 |
| 2024-06-12 | 17.930 | 18.330 | 17.920 | 18.270 | 17.381 | 438,726 |
| 2024-06-11 | 17.810 | 18.090 | 17.550 | 17.910 | 17.039 | 453,059 |
| 2024-06-07 | 17.430 | 17.920 | 17.430 | 17.920 | 17.048 | 709,926 |
| 2024-06-06 | 18.330 | 18.400 | 17.330 | 17.410 | 16.563 | 1,117,707 |
| 2024-06-05 | 18.510 | 18.660 | 18.320 | 18.330 | 17.438 | 550,900 |
| 2024-06-04 | 18.880 | 18.920 | 18.220 | 18.490 | 17.591 | 750,200 |
| 2024-06-03 | 19.490 | 19.690 | 18.750 | 18.860 | 17.943 | 995,298 |
| 2024-05-31 | 19.730 | 19.750 | 19.480 | 19.600 | 18.647 | 387,800 |
| 2024-05-30 | 19.720 | 19.940 | 19.550 | 19.580 | 18.628 | 368,500 |
| 2024-05-29 | 19.510 | 20.050 | 19.490 | 19.720 | 18.761 | 546,600 |
| 2024-05-28 | 19.920 | 19.980 | 19.640 | 19.670 | 18.713 | 408,500 |
| 2024-05-27 | 19.900 | 20.090 | 19.450 | 19.920 | 18.951 | 616,400 |
| 2024-05-24 | 20.080 | 20.240 | 19.870 | 19.900 | 18.932 | 546,357 |
| 2024-05-23 | 20.750 | 20.880 | 19.960 | 20.070 | 19.094 | 824,281 |
| 2024-05-22 | 20.240 | 20.870 | 20.240 | 20.720 | 19.712 | 1,022,267 |
| 2024-05-21 | 20.350 | 20.360 | 19.880 | 20.340 | 19.351 | 939,698 |
| 2024-05-20 | 20.400 | 20.580 | 20.310 | 20.360 | 19.370 | 668,957 |
| 2024-05-17 | 20.280 | 20.380 | 20.110 | 20.370 | 19.379 | 620,998 |
| 2024-05-16 | 20.180 | 20.550 | 20.050 | 20.160 | 19.179 | 645,400 |
| 2024-05-15 | 20.350 | 20.350 | 20.030 | 20.040 | 19.065 | 573,814 |
| 2024-05-14 | 20.190 | 20.400 | 20.080 | 20.210 | 19.227 | 611,300 |
| 2024-05-13 | 20.320 | 20.500 | 20.060 | 20.120 | 19.141 | 745,800 |
| 2024-05-10 | 20.870 | 20.990 | 20.360 | 20.440 | 19.446 | 861,998 |
| 2024-05-09 | 20.730 | 21.060 | 20.730 | 20.800 | 19.788 | 825,100 |
| 2024-05-08 | 20.980 | 21.150 | 20.670 | 20.710 | 19.703 | 828,553 |
| 2024-05-07 | 20.580 | 21.020 | 20.490 | 20.980 | 19.960 | 1,250,338 |
| 2024-05-06 | 20.150 | 20.590 | 20.150 | 20.590 | 19.589 | 1,287,250 |
| 2024-04-30 | 20.040 | 20.360 | 19.680 | 20.150 | 19.170 | 1,430,547 |
| 2024-04-29 | 19.680 | 20.180 | 19.340 | 20.080 | 19.103 | 2,084,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2300 CNY |
| 2025-06-25 | 0.2350 CNY |
| 2024-06-14 | 0.3700 CNY |
| 2023-09-27 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.