Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.240	23.390	22.390	22.690	21.586	1,384,554
2024-01-22	25.250	25.310	23.150	23.290	22.157	2,980,614
2024-01-19	27.300	27.370	25.410	25.610	24.364	3,082,412
2024-01-18	27.600	27.930	26.620	27.550	26.210	2,986,816
2024-01-17	27.600	28.560	27.140	28.240	26.866	4,791,228
2024-01-16	26.940	28.380	26.450	27.630	26.286	2,702,206
2024-01-15	27.000	27.000	27.000	27.000	25.687	0
2024-01-12	27.020	28.120	26.740	27.000	25.687	3,168,623
2024-01-11	26.010	27.200	25.240	27.100	25.782	3,752,863
2024-01-10	26.600	26.600	26.000	26.000	24.735	3,093,665
2024-01-09	26.400	26.960	26.230	26.700	25.401	3,086,048
2024-01-08	26.960	27.430	26.180	26.400	25.116	5,903,727
2024-01-05	25.830	28.570	25.830	27.800	26.448	6,759,151
2024-01-04	26.040	26.840	25.950	25.970	24.707	1,417,711
2024-01-03	26.540	26.540	25.730	26.060	24.792	1,396,600
2024-01-02	25.950	26.570	25.770	26.500	25.211	1,539,100
2023-12-29	25.780	25.940	25.700	25.840	24.583	425,756
2023-12-28	25.200	25.910	25.020	25.790	24.536	656,257
2023-12-27	24.960	25.390	24.760	25.280	24.050	460,457
2023-12-26	24.980	25.170	24.760	24.960	23.746	560,358
2023-12-25	25.430	25.520	24.930	25.170	23.946	586,300
2023-12-22	25.850	25.870	25.470	25.540	24.298	497,100
2023-12-21	25.520	25.960	25.050	25.870	24.612	729,385
2023-12-20	26.100	26.220	25.660	25.740	24.488	626,900
2023-12-19	25.500	25.870	25.460	25.760	24.507	417,857
2023-12-18	25.900	26.150	25.530	25.600	24.355	428,200
2023-12-15	26.120	26.370	25.920	26.020	24.754	362,055
2023-12-14	26.170	26.350	25.950	26.040	24.773	450,100
2023-12-13	26.210	26.480	25.930	26.020	24.754	691,159
2023-12-12	26.150	26.340	25.980	26.210	24.935	520,200
2023-12-11	25.840	26.300	25.710	26.160	24.888	566,900
2023-12-08	26.110	26.410	25.760	25.800	24.545	593,626
2023-12-07	26.420	26.420	26.000	26.110	24.840	399,200
2023-12-06	26.280	26.840	26.230	26.340	25.059	467,400
2023-12-05	26.760	26.800	26.220	26.260	24.983	480,800
2023-12-04	27.040	27.080	26.700	26.770	25.468	585,500
2023-12-01	27.010	27.190	26.720	27.030	25.715	469,499
2023-11-30	27.500	27.650	26.800	27.230	25.906	614,620
2023-11-29	27.550	27.770	27.200	27.470	26.134	619,345
2023-11-28	27.250	27.710	27.060	27.490	26.153	561,100
2023-11-27	27.000	27.330	26.800	27.150	25.829	648,555
2023-11-24	27.530	27.550	26.800	27.000	25.687	783,933
2023-11-23	27.370	27.600	27.150	27.530	26.191	523,500
2023-11-22	27.530	27.730	27.290	27.310	25.982	812,100
2023-11-21	28.000	28.070	27.500	27.600	26.258	959,957
2023-11-20	28.000	28.270	27.630	28.070	26.705	824,800
2023-11-17	27.640	27.990	27.490	27.990	26.629	923,342
2023-11-16	27.730	28.160	27.550	27.650	26.305	983,355
2023-11-15	27.930	27.980	27.590	27.860	26.505	927,799
2023-11-14	27.900	27.900	27.560	27.780	26.429	669,557
2023-11-13	27.280	27.880	27.170	27.780	26.429	1,145,385
2023-11-10	27.160	27.580	27.050	27.460	26.124	1,036,799
2023-11-09	27.830	27.910	27.270	27.350	26.020	1,048,142
2023-11-08	27.650	28.470	27.360	27.980	26.619	1,900,649
2023-11-07	27.450	27.660	27.260	27.610	26.267	834,300
2023-11-06	27.340	27.800	27.100	27.550	26.210	1,354,600
2023-11-03	27.320	27.920	27.020	27.340	26.010	1,452,555
2023-11-02	27.940	27.990	27.140	27.350	26.020	2,104,218
2023-11-01	27.120	28.840	26.780	27.880	26.524	4,028,021
2023-10-31	27.780	27.780	26.510	26.730	25.430	3,474,897

← NewerPage 12 of 15 · 872 trading daysOlder →

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.