Zhejiang Yaguang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 36.010 | 37.360 | 35.670 | 36.650 | 34.472 | 3,604,345 |
| 2023-04-27 | 34.590 | 36.360 | 33.800 | 35.860 | 33.729 | 3,627,412 |
| 2023-04-26 | 35.000 | 35.840 | 34.400 | 34.660 | 32.600 | 3,300,239 |
| 2023-04-25 | 35.900 | 36.480 | 34.360 | 35.160 | 33.071 | 3,782,702 |
| 2023-04-24 | 37.800 | 37.860 | 36.040 | 36.350 | 34.190 | 4,015,685 |
| 2023-04-21 | 37.780 | 38.500 | 37.030 | 37.620 | 35.384 | 3,952,609 |
| 2023-04-20 | 38.800 | 39.200 | 37.580 | 38.030 | 35.770 | 3,698,817 |
| 2023-04-19 | 39.800 | 40.000 | 38.000 | 38.950 | 36.635 | 4,644,806 |
| 2023-04-18 | 39.000 | 40.700 | 38.380 | 39.390 | 37.049 | 7,721,571 |
| 2023-04-17 | 35.950 | 39.710 | 35.750 | 38.760 | 36.457 | 10,159,297 |
| 2023-04-14 | 34.510 | 36.250 | 34.510 | 36.100 | 33.955 | 5,010,673 |
| 2023-04-13 | 34.850 | 35.290 | 34.550 | 34.550 | 32.497 | 2,983,799 |
| 2023-04-12 | 34.660 | 36.100 | 34.550 | 34.690 | 32.629 | 4,080,860 |
| 2023-04-11 | 34.000 | 34.990 | 33.190 | 34.660 | 32.600 | 5,262,743 |
| 2023-04-10 | 34.000 | 35.360 | 34.000 | 34.410 | 32.365 | 5,788,291 |
| 2023-04-07 | 36.120 | 36.220 | 33.820 | 33.990 | 31.970 | 9,255,121 |
| 2023-04-06 | 37.000 | 37.580 | 35.870 | 36.880 | 34.688 | 7,437,234 |
| 2023-04-04 | 35.710 | 37.490 | 35.110 | 37.240 | 35.027 | 9,765,223 |
| 2023-04-03 | 35.440 | 35.730 | 34.400 | 35.550 | 33.437 | 6,393,744 |
| 2023-03-31 | 34.630 | 36.090 | 33.480 | 35.400 | 33.296 | 8,769,361 |
| 2023-03-30 | 34.280 | 36.220 | 34.280 | 34.500 | 32.450 | 8,866,241 |
| 2023-03-29 | 35.330 | 37.990 | 33.700 | 33.700 | 31.697 | 13,206,406 |
| 2023-03-28 | 34.780 | 35.780 | 34.440 | 35.080 | 32.995 | 8,634,231 |
| 2023-03-27 | 32.000 | 35.380 | 31.830 | 35.380 | 33.278 | 13,368,427 |
| 2023-03-24 | 32.080 | 32.980 | 31.530 | 32.160 | 30.249 | 9,758,499 |
| 2023-03-23 | 35.440 | 35.440 | 32.050 | 32.200 | 30.286 | 14,778,933 |
| 2023-03-22 | 34.000 | 36.520 | 32.900 | 34.890 | 32.817 | 19,312,907 |
| 2023-03-21 | 34.440 | 34.440 | 31.570 | 33.200 | 31.227 | 20,310,082 |
| 2023-03-20 | 34.500 | 34.500 | 34.500 | 34.500 | 32.450 | 5,209,573 |
| 2023-03-17 | 31.360 | 31.360 | 31.360 | 31.360 | 29.496 | 336,469 |
| 2023-03-16 | 28.510 | 28.510 | 28.510 | 28.510 | 26.816 | 665,909 |
| 2023-03-15 | 21.600 | 25.920 | 21.600 | 25.920 | 24.380 | 676,438 |
← NewerPage 15 of 15 · 872 trading days
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.