Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.010	14.310	12.900	13.160	13.160	1,917,900
2026-07-17	14.400	14.970	13.780	13.860	13.860	1,757,500
2026-07-16	14.100	14.810	14.010	14.390	14.390	1,582,200
2026-07-15	14.010	14.380	13.820	14.140	14.140	1,114,900
2026-07-14	13.600	14.000	13.350	13.990	13.990	1,369,000
2026-07-13	13.930	13.990	13.450	13.580	13.580	1,487,700
2026-07-10	13.690	14.160	13.440	13.930	13.930	1,284,900
2026-07-09	13.690	13.940	13.330	13.700	13.700	1,277,701
2026-07-08	14.010	14.080	13.680	13.900	13.900	1,605,000
2026-07-07	14.550	14.790	13.980	14.010	14.010	1,639,900
2026-07-06	14.930	15.150	14.400	14.540	14.540	1,662,600
2026-07-03	14.990	15.220	14.800	14.930	14.930	1,692,200
2026-07-02	15.000	15.000	14.610	14.700	14.700	1,959,700
2026-07-01	14.270	14.840	14.200	14.630	14.630	1,761,200
2026-06-30	14.410	14.920	14.160	14.270	14.270	2,433,499
2026-06-29	14.580	14.860	14.230	14.430	14.430	2,308,400
2026-06-26	15.150	15.490	14.600	14.600	14.600	3,475,098
2026-06-25	14.890	16.180	14.590	15.170	15.170	5,261,100
2026-06-24	16.320	16.320	14.960	15.030	14.800	3,424,900
2026-06-23	15.770	16.560	15.520	16.290	16.041	3,289,400
2026-06-22	15.620	15.990	14.720	15.880	15.637	4,426,399
2026-06-18	14.560	15.850	14.310	15.690	15.450	4,607,000
2026-06-17	14.940	14.990	14.530	14.690	14.465	1,522,600
2026-06-16	15.010	15.140	14.430	15.020	14.790	1,950,200
2026-06-15	15.180	15.500	14.760	14.850	14.623	1,549,000
2026-06-12	15.040	15.260	14.820	15.060	14.830	1,160,700
2026-06-11	15.050	15.190	14.600	14.890	14.662	1,464,000
2026-06-10	15.250	15.360	14.740	15.200	14.967	1,393,098
2026-06-09	15.260	15.600	15.090	15.250	15.017	1,734,900
2026-06-08	15.240	15.990	14.900	15.260	15.027	1,922,100
2026-06-05	15.440	15.920	15.070	15.690	15.450	1,459,900
2026-06-04	15.700	15.850	15.070	15.400	15.164	1,668,400
2026-06-03	16.400	16.400	15.620	15.750	15.509	1,641,300
2026-06-02	16.830	16.830	16.070	16.150	15.903	1,485,600
2026-06-01	16.060	16.800	15.880	16.670	16.415	1,791,100
2026-05-29	16.420	16.570	15.890	15.990	15.745	1,660,698
2026-05-28	16.430	16.740	15.910	16.460	16.208	2,333,200
2026-05-27	16.690	16.940	16.000	16.550	16.297	2,963,600
2026-05-26	17.340	17.340	16.500	16.690	16.435	2,348,100
2026-05-25	17.560	18.150	17.080	17.340	17.075	2,361,520
2026-05-22	17.310	17.790	17.010	17.640	17.370	1,966,700
2026-05-21	18.000	18.260	17.070	17.130	16.868	2,587,415
2026-05-20	18.080	18.210	17.830	18.010	17.734	1,484,700
2026-05-19	18.110	18.390	17.860	18.180	17.902	1,516,100
2026-05-18	18.090	18.170	17.610	18.110	17.833	2,033,800
2026-05-15	18.100	18.400	17.890	18.010	17.734	1,894,900
2026-05-14	18.240	18.450	18.060	18.240	17.961	1,545,400
2026-05-13	18.400	18.440	18.100	18.210	17.931	2,031,900
2026-05-12	18.610	18.910	18.200	18.230	17.951	2,844,800
2026-05-11	18.850	18.970	18.450	18.620	18.335	2,820,100
2026-05-08	18.620	18.830	18.320	18.760	18.473	2,452,737
2026-05-07	18.500	19.000	18.320	18.390	18.109	4,415,800
2026-05-06	18.210	18.950	18.210	18.580	18.296	8,523,958
2026-04-30	18.910	19.290	17.710	17.850	17.577	11,207,550
2026-04-29	19.680	19.680	19.680	19.680	19.379	1,024,100
2026-04-28	22.010	22.030	21.520	21.870	21.535	2,346,500
2026-04-27	21.460	22.000	21.400	21.910	21.575	1,709,300
2026-04-24	21.240	21.560	21.050	21.380	21.053	1,491,800
2026-04-23	21.590	21.830	21.150	21.240	20.915	2,166,500
2026-04-22	21.400	22.140	21.280	21.630	21.299	2,097,800

← NewerPage 2 of 15 · 871 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.