Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.510	27.780	26.320	27.780	26.429	2,635,305
2023-10-27	24.900	25.350	24.540	25.250	24.022	771,942
2023-10-26	24.740	25.050	24.250	24.930	23.717	639,857
2023-10-25	24.210	24.860	24.210	24.740	23.537	523,357
2023-10-24	23.520	24.470	23.510	24.420	23.232	716,374
2023-10-23	24.400	24.400	23.260	23.520	22.376	687,202
2023-10-20	24.280	24.870	24.200	24.280	23.099	390,544
2023-10-19	24.550	25.250	24.380	24.520	23.327	465,100
2023-10-18	25.060	25.220	24.530	24.550	23.356	414,831
2023-10-17	25.300	25.340	24.920	25.200	23.974	332,857
2023-10-16	25.740	25.870	25.040	25.170	23.946	639,400
2023-10-13	25.910	25.950	25.580	25.650	24.402	690,600
2023-10-12	26.230	26.240	25.860	26.040	24.773	452,914
2023-10-11	25.980	26.400	25.530	26.190	24.916	734,857
2023-10-10	26.110	26.340	25.720	25.810	24.555	622,400
2023-10-09	26.490	26.550	26.060	26.110	24.840	488,200
2023-09-28	26.300	26.630	26.300	26.490	25.202	394,100
2023-09-27	26.300	26.650	26.010	26.410	25.125	590,000
2023-09-26	26.440	26.680	26.280	26.460	24.888	596,713
2023-09-25	26.650	26.800	26.260	26.300	24.737	489,498
2023-09-22	26.080	26.640	25.800	26.620	25.038	828,248
2023-09-21	26.410	26.480	25.910	25.920	24.380	599,057
2023-09-20	26.730	26.850	26.410	26.410	24.841	403,771
2023-09-19	27.140	27.140	26.550	26.720	25.132	474,300
2023-09-18	26.720	27.370	26.460	27.110	25.499	659,357
2023-09-15	27.070	27.150	26.580	26.720	25.132	609,357
2023-09-14	27.480	27.510	26.790	26.980	25.377	491,837
2023-09-13	27.800	27.990	27.260	27.490	25.856	563,057
2023-09-12	28.060	28.070	27.760	27.900	26.242	365,871
2023-09-11	27.700	28.150	27.290	28.000	26.336	641,500
2023-09-08	27.950	27.950	27.520	27.610	25.969	578,700
2023-09-07	28.380	28.670	27.640	27.700	26.054	918,300
2023-09-06	28.230	28.660	28.000	28.490	26.797	618,000
2023-09-05	28.180	28.410	27.970	28.260	26.581	735,500
2023-09-04	28.030	28.360	27.950	28.290	26.609	730,957
2023-09-01	28.430	28.610	27.940	28.090	26.421	751,098
2023-08-31	28.830	29.100	28.320	28.430	26.741	793,500
2023-08-30	29.140	29.570	28.850	28.950	27.230	1,150,000
2023-08-29	27.550	29.210	27.420	29.120	27.390	1,866,714
2023-08-28	28.300	28.540	27.390	27.480	25.847	2,019,212
2023-08-25	27.530	27.830	26.780	26.920	25.320	1,136,457
2023-08-24	28.120	28.190	27.400	27.690	26.045	1,347,055
2023-08-23	28.460	29.160	28.100	28.200	26.524	1,443,112
2023-08-22	29.900	29.920	27.670	28.510	26.816	2,679,861
2023-08-21	29.070	30.250	28.830	29.740	27.973	1,804,203
2023-08-18	28.910	29.800	28.910	29.160	27.427	1,338,800
2023-08-17	28.030	29.200	27.710	29.160	27.427	1,226,290
2023-08-16	28.200	28.870	28.110	28.220	26.543	737,971
2023-08-15	28.870	29.000	28.300	28.370	26.684	849,849
2023-08-14	28.780	28.950	28.210	28.880	27.164	814,598
2023-08-11	29.360	30.120	28.860	28.940	27.220	1,575,226
2023-08-10	29.050	29.960	29.050	29.500	27.747	1,583,200
2023-08-09	29.120	29.470	28.950	29.250	27.512	699,841
2023-08-08	29.010	29.220	28.800	29.170	27.437	1,061,325
2023-08-07	29.530	29.530	28.750	29.100	27.371	1,341,800
2023-08-04	29.700	29.830	29.300	29.530	27.775	679,103
2023-08-03	29.420	29.850	29.240	29.490	27.738	588,655
2023-08-02	29.640	29.700	29.410	29.480	27.728	569,845
2023-08-01	30.230	30.230	29.330	29.670	27.907	1,157,400
2023-07-31	30.450	30.640	30.100	30.350	28.546	738,700

← NewerPage 13 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.