Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.400	22.140	21.280	21.630	21.299	2,097,800
2026-04-21	21.200	21.460	21.050	21.380	21.053	1,559,200
2026-04-20	20.400	21.300	20.330	21.170	20.846	1,617,800
2026-04-17	21.250	21.450	21.020	21.160	20.836	1,244,300
2026-04-16	21.000	21.350	20.850	21.250	20.925	1,834,598
2026-04-15	21.200	21.240	20.840	20.840	20.521	1,652,298
2026-04-14	21.020	21.230	20.830	21.200	20.876	1,541,900
2026-04-13	20.770	21.050	20.610	20.970	20.649	1,526,300
2026-04-10	20.710	20.970	20.590	20.780	20.462	1,200,900
2026-04-09	20.810	21.010	20.380	20.660	20.344	1,581,000
2026-04-08	20.750	21.080	20.640	20.880	20.561	1,884,500
2026-04-07	19.890	20.600	19.830	20.450	20.137	2,237,700
2026-04-03	20.760	20.860	19.800	19.890	19.586	1,591,983
2026-04-02	21.080	21.450	20.490	20.740	20.423	1,612,191
2026-04-01	20.990	21.200	20.700	21.160	20.836	2,257,648
2026-03-31	20.970	21.130	20.720	20.860	20.541	1,761,200
2026-03-30	19.920	20.880	19.920	20.720	20.403	1,839,535
2026-03-27	19.730	20.360	19.660	20.290	19.980	1,250,725
2026-03-26	20.400	20.650	19.580	19.930	19.625	1,816,400
2026-03-25	19.910	20.490	19.810	20.300	19.989	1,501,300
2026-03-24	19.200	19.900	18.860	19.900	19.596	2,063,656
2026-03-23	20.300	20.300	18.720	18.840	18.552	2,915,100
2026-03-20	20.760	21.050	20.210	20.300	19.989	1,769,900
2026-03-19	21.200	21.330	20.640	20.740	20.423	1,547,700
2026-03-18	20.890	21.450	20.510	21.370	21.043	1,806,200
2026-03-17	21.530	21.590	20.770	20.770	20.452	1,762,900
2026-03-16	21.780	21.830	21.340	21.430	21.102	1,599,900
2026-03-13	21.540	22.120	21.310	21.650	21.319	2,305,600
2026-03-12	22.100	22.120	21.230	21.420	21.092	2,258,300
2026-03-11	22.520	22.520	21.860	21.970	21.634	2,518,378
2026-03-10	22.190	22.500	22.070	22.440	22.097	2,464,878
2026-03-09	22.240	22.440	21.660	22.050	21.713	2,964,000
2026-03-06	21.960	22.490	21.800	22.250	21.910	2,584,400
2026-03-05	22.920	23.150	21.960	22.180	21.841	3,386,200
2026-03-04	22.530	22.810	21.980	22.530	22.185	3,830,200
2026-03-03	23.080	23.860	22.610	22.700	22.353	5,017,414
2026-03-02	22.800	24.400	22.630	23.060	22.707	8,086,434
2026-02-27	22.060	23.390	21.980	23.060	22.707	5,602,101
2026-02-26	21.890	22.150	21.850	22.150	21.811	2,202,900
2026-02-25	21.950	21.990	21.770	21.870	21.535	1,573,400
2026-02-24	21.590	21.950	21.590	21.950	21.614	2,397,800
2026-02-13	21.490	21.670	21.460	21.510	21.181	1,337,200
2026-02-12	21.630	21.630	21.270	21.500	21.171	1,536,298
2026-02-11	21.400	21.660	21.400	21.550	21.220	1,526,700
2026-02-10	21.700	21.700	21.380	21.600	21.270	1,640,600
2026-02-09	21.400	21.660	21.390	21.600	21.270	1,925,600
2026-02-06	20.980	21.470	20.910	21.230	20.905	1,616,900
2026-02-05	21.290	21.480	21.100	21.130	20.807	1,288,200
2026-02-04	21.100	21.550	21.000	21.290	20.964	1,842,900
2026-02-03	21.240	21.380	20.930	21.210	20.885	2,115,362
2026-02-02	21.500	21.550	21.040	21.040	20.718	2,448,666
2026-01-30	21.000	21.530	20.800	21.520	21.191	2,338,144
2026-01-29	21.360	21.490	20.920	21.110	20.787	1,992,266
2026-01-28	21.510	21.680	21.330	21.400	21.073	1,779,400
2026-01-27	21.890	21.890	21.010	21.630	21.299	3,072,800
2026-01-26	21.780	22.030	21.700	21.890	21.555	3,639,500
2026-01-23	21.740	21.750	21.480	21.700	21.368	2,333,800
2026-01-22	21.200	21.660	21.200	21.630	21.299	2,517,098
2026-01-21	21.080	21.450	20.960	21.340	21.013	2,160,858
2026-01-20	21.370	21.490	21.020	21.160	20.836	3,548,458

← NewerPage 3 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.