Zhejiang Yaguang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.260 | 20.700 | 20.250 | 20.700 | 19.693 | 772,436 |
| 2024-04-25 | 20.050 | 20.750 | 20.050 | 20.480 | 19.484 | 712,279 |
| 2024-04-24 | 20.020 | 20.280 | 19.890 | 20.250 | 19.265 | 590,300 |
| 2024-04-23 | 19.460 | 20.090 | 19.460 | 20.040 | 19.065 | 716,298 |
| 2024-04-22 | 19.200 | 19.740 | 18.780 | 19.500 | 18.552 | 654,657 |
| 2024-04-19 | 19.580 | 19.810 | 19.000 | 19.320 | 18.380 | 811,300 |
| 2024-04-18 | 19.400 | 20.000 | 19.020 | 19.660 | 18.704 | 874,359 |
| 2024-04-17 | 18.190 | 19.500 | 18.160 | 19.370 | 18.428 | 1,264,779 |
| 2024-04-16 | 19.390 | 19.400 | 18.040 | 18.170 | 17.286 | 1,515,555 |
| 2024-04-15 | 20.990 | 21.000 | 19.370 | 19.520 | 18.571 | 1,097,040 |
| 2024-04-12 | 20.660 | 21.080 | 20.380 | 20.480 | 19.484 | 515,500 |
| 2024-04-11 | 20.560 | 21.070 | 20.210 | 20.660 | 19.655 | 668,600 |
| 2024-04-10 | 21.150 | 21.280 | 20.500 | 20.570 | 19.570 | 678,110 |
| 2024-04-09 | 20.770 | 21.230 | 20.650 | 21.210 | 20.178 | 675,477 |
| 2024-04-08 | 21.480 | 21.480 | 20.590 | 20.640 | 19.636 | 784,300 |
| 2024-04-03 | 21.560 | 21.600 | 21.220 | 21.500 | 20.454 | 750,720 |
| 2024-04-02 | 21.490 | 21.750 | 21.360 | 21.610 | 20.559 | 961,016 |
| 2024-04-01 | 20.840 | 21.490 | 20.810 | 21.470 | 20.426 | 907,055 |
| 2024-03-29 | 20.680 | 20.810 | 20.430 | 20.800 | 19.788 | 309,700 |
| 2024-03-28 | 19.960 | 20.890 | 19.870 | 20.610 | 19.608 | 869,480 |
| 2024-03-27 | 20.640 | 20.980 | 19.810 | 19.860 | 18.894 | 917,398 |
| 2024-03-26 | 20.960 | 21.180 | 20.260 | 20.700 | 19.693 | 734,499 |
| 2024-03-25 | 21.580 | 21.790 | 20.830 | 20.900 | 19.883 | 974,668 |
| 2024-03-22 | 21.930 | 22.150 | 21.380 | 21.680 | 20.626 | 1,017,842 |
| 2024-03-21 | 22.100 | 22.180 | 21.680 | 22.000 | 20.930 | 930,400 |
| 2024-03-20 | 22.050 | 22.310 | 21.950 | 22.090 | 21.016 | 912,340 |
| 2024-03-19 | 21.990 | 22.120 | 21.890 | 22.010 | 20.939 | 922,932 |
| 2024-03-18 | 21.630 | 22.150 | 21.540 | 22.000 | 20.930 | 1,378,975 |
| 2024-03-15 | 21.010 | 21.640 | 21.010 | 21.600 | 20.549 | 1,248,275 |
| 2024-03-14 | 21.540 | 21.540 | 20.780 | 21.210 | 20.178 | 1,385,000 |
| 2024-03-13 | 21.120 | 21.740 | 21.100 | 21.510 | 20.464 | 1,514,957 |
| 2024-03-12 | 21.160 | 21.530 | 21.070 | 21.190 | 20.159 | 1,150,857 |
| 2024-03-11 | 20.650 | 21.160 | 20.470 | 21.160 | 20.131 | 969,068 |
| 2024-03-08 | 21.310 | 21.380 | 20.550 | 20.850 | 19.836 | 1,328,500 |
| 2024-03-07 | 21.000 | 21.900 | 20.900 | 21.290 | 20.254 | 2,178,342 |
| 2024-03-06 | 20.240 | 20.980 | 20.150 | 20.700 | 19.693 | 1,019,514 |
| 2024-03-05 | 20.690 | 20.750 | 20.100 | 20.160 | 19.179 | 832,749 |
| 2024-03-04 | 20.860 | 21.000 | 20.140 | 20.830 | 19.817 | 1,190,574 |
| 2024-03-01 | 20.750 | 20.980 | 20.460 | 20.920 | 19.902 | 1,201,800 |
| 2024-02-29 | 20.220 | 20.870 | 19.920 | 20.750 | 19.741 | 1,412,814 |
| 2024-02-28 | 22.360 | 22.390 | 20.180 | 20.200 | 19.218 | 1,798,969 |
| 2024-02-27 | 21.800 | 22.200 | 21.500 | 22.120 | 21.044 | 721,800 |
| 2024-02-26 | 21.600 | 22.500 | 21.330 | 21.800 | 20.740 | 1,677,147 |
| 2024-02-23 | 20.900 | 21.160 | 20.590 | 21.060 | 20.036 | 689,200 |
| 2024-02-22 | 20.200 | 20.690 | 20.200 | 20.640 | 19.636 | 593,298 |
| 2024-02-21 | 20.080 | 21.080 | 19.790 | 20.490 | 19.493 | 889,881 |
| 2024-02-20 | 20.500 | 20.500 | 19.900 | 20.040 | 19.065 | 539,143 |
| 2024-02-19 | 19.800 | 20.760 | 19.800 | 20.270 | 19.284 | 1,013,067 |
| 2024-02-08 | 18.500 | 20.180 | 18.110 | 19.930 | 18.961 | 1,469,477 |
| 2024-02-07 | 18.400 | 18.560 | 17.810 | 18.560 | 17.657 | 1,344,577 |
| 2024-02-06 | 17.490 | 19.080 | 16.710 | 18.460 | 17.562 | 1,309,800 |
| 2024-02-05 | 19.350 | 19.350 | 17.420 | 17.780 | 16.915 | 1,186,400 |
| 2024-02-02 | 20.340 | 20.640 | 18.810 | 19.350 | 18.409 | 865,657 |
| 2024-02-01 | 20.270 | 20.670 | 19.710 | 20.350 | 19.360 | 876,900 |
| 2024-01-31 | 21.270 | 21.520 | 20.330 | 20.330 | 19.341 | 837,857 |
| 2024-01-30 | 22.420 | 22.560 | 21.200 | 21.270 | 20.235 | 1,236,300 |
| 2024-01-29 | 23.440 | 23.770 | 22.480 | 22.520 | 21.425 | 1,164,361 |
| 2024-01-26 | 23.930 | 24.150 | 23.300 | 23.340 | 22.205 | 1,131,898 |
| 2024-01-25 | 23.150 | 24.510 | 22.710 | 23.920 | 22.757 | 1,489,312 |
| 2024-01-24 | 22.700 | 23.750 | 22.550 | 23.230 | 22.100 | 1,411,986 |
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.