Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	30.360	30.480	29.830	30.390	28.584	902,871
2023-07-27	29.990	31.300	29.660	30.300	28.499	1,874,393
2023-07-26	31.030	31.100	30.330	30.440	28.631	765,600
2023-07-25	30.950	31.160	30.780	31.000	29.158	782,420
2023-07-24	30.700	30.910	30.510	30.710	28.885	653,300
2023-07-21	31.870	31.870	30.600	30.700	28.876	1,264,600
2023-07-20	32.330	32.490	31.700	31.750	29.863	973,400
2023-07-19	32.490	32.680	31.970	32.330	30.409	1,061,300
2023-07-18	32.870	33.220	32.480	32.590	30.653	891,000
2023-07-17	33.660	33.820	32.210	32.870	30.917	1,590,316
2023-07-14	34.530	34.880	34.020	34.150	32.121	996,214
2023-07-13	34.360	35.100	34.360	34.780	32.713	711,198
2023-07-12	35.000	35.770	34.310	34.350	32.309	1,094,057
2023-07-11	34.400	35.180	34.290	35.180	33.089	1,198,255
2023-07-10	34.340	35.180	34.070	34.490	32.440	913,399
2023-07-07	34.660	34.750	34.090	34.450	32.403	724,671
2023-07-06	34.600	35.070	34.280	34.570	32.516	1,023,245
2023-07-05	34.970	35.190	34.450	34.760	32.694	919,557
2023-07-04	34.420	35.110	34.380	34.830	32.760	1,025,285
2023-07-03	34.720	35.190	34.370	34.530	32.478	1,286,567
2023-06-30	33.730	34.900	33.670	34.510	32.459	1,628,822
2023-06-29	33.000	34.150	32.850	33.900	31.885	1,645,340
2023-06-28	32.990	33.290	31.620	33.180	31.208	1,651,173
2023-06-27	32.490	33.030	32.350	33.010	31.048	952,559
2023-06-26	32.500	33.180	32.310	32.470	30.540	1,204,110
2023-06-21	33.200	33.680	32.670	32.700	30.757	1,740,500
2023-06-20	34.040	34.310	33.290	33.320	31.340	2,261,956
2023-06-19	34.600	35.300	33.930	34.190	32.158	2,351,240
2023-06-16	33.500	36.170	33.450	34.540	32.487	2,712,485
2023-06-15	33.240	34.180	32.830	33.800	31.791	1,787,780
2023-06-14	34.300	34.420	33.150	33.180	31.208	2,022,546
2023-06-13	34.200	34.490	33.470	34.320	32.281	1,459,703
2023-06-12	33.880	34.490	33.400	34.150	32.121	1,658,555
2023-06-09	34.390	34.880	33.500	34.050	32.027	1,896,335
2023-06-08	34.800	35.200	34.220	34.460	32.412	1,659,414
2023-06-07	35.400	35.570	34.580	34.950	32.873	1,965,857
2023-06-06	35.920	36.130	35.000	35.610	33.494	2,431,480
2023-06-05	35.880	36.470	35.420	35.770	33.644	1,879,293
2023-06-02	36.800	37.150	35.600	36.000	33.861	4,012,041
2023-06-01	33.150	36.470	33.010	36.470	34.303	3,708,652
2023-05-31	33.050	33.430	32.460	33.150	31.180	1,058,209
2023-05-30	32.400	33.730	32.360	33.050	31.086	1,576,920
2023-05-29	33.400	33.400	32.300	32.500	30.569	1,941,129
2023-05-26	34.490	34.490	33.580	33.580	31.584	1,278,197
2023-05-25	34.500	34.780	33.500	34.200	32.168	1,649,746
2023-05-24	34.600	35.330	34.300	34.720	32.657	1,211,559
2023-05-23	34.060	35.330	33.700	34.740	32.676	1,936,569
2023-05-22	34.070	34.380	33.900	34.170	32.139	954,356
2023-05-19	34.000	34.560	33.610	34.160	32.130	1,240,653
2023-05-18	33.700	34.780	33.700	34.160	32.130	1,936,265
2023-05-17	33.550	34.430	33.000	33.760	31.754	1,341,725
2023-05-16	32.990	33.960	32.760	33.600	31.603	1,676,940
2023-05-15	31.960	33.680	31.960	33.160	31.189	1,725,666
2023-05-12	32.600	32.690	32.000	32.040	30.136	975,498
2023-05-11	32.600	32.990	31.970	32.430	30.503	1,291,893
2023-05-10	32.230	33.030	31.920	32.850	30.898	1,394,002
2023-05-09	34.470	34.470	32.100	32.480	30.550	2,778,995
2023-05-08	34.450	34.700	33.660	34.140	32.111	1,707,678
2023-05-05	35.800	35.800	33.800	34.390	32.346	2,450,654
2023-05-04	37.230	37.480	35.230	35.440	33.334	3,003,819

← NewerPage 14 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.