Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.620	21.680	21.310	21.460	21.132	3,141,600
2026-01-16	21.590	21.690	21.330	21.420	21.092	3,503,820
2026-01-15	22.250	22.250	21.160	21.590	21.260	6,156,136
2026-01-14	23.530	23.530	21.570	22.400	22.057	12,955,690
2026-01-13	20.900	22.880	20.800	22.880	22.530	6,316,198
2026-01-12	20.860	20.960	20.500	20.800	20.482	1,919,200
2026-01-09	20.590	20.830	20.510	20.760	20.442	1,509,300
2026-01-08	20.200	20.710	20.130	20.560	20.245	2,012,800
2026-01-07	20.290	20.540	20.180	20.200	19.891	1,601,900
2026-01-06	20.200	20.490	20.060	20.290	19.980	1,970,300
2026-01-05	19.840	20.320	19.840	20.210	19.901	2,260,300
2025-12-31	19.950	20.100	19.610	19.840	19.536	1,428,400
2025-12-30	20.100	20.430	19.680	19.950	19.645	1,627,300
2025-12-29	19.790	19.970	19.410	19.840	19.536	1,177,400
2025-12-26	20.000	20.050	19.610	19.790	19.487	1,225,820
2025-12-25	19.890	20.100	19.810	19.970	19.664	1,067,115
2025-12-24	19.840	19.950	19.620	19.890	19.586	972,900
2025-12-23	19.800	20.030	19.680	19.840	19.536	1,175,700
2025-12-22	19.350	20.110	19.350	19.850	19.546	2,248,700
2025-12-19	19.030	19.470	18.970	19.380	19.083	1,416,000
2025-12-18	18.660	19.250	18.570	19.040	18.749	1,365,700
2025-12-17	18.710	18.900	18.230	18.780	18.493	1,275,100
2025-12-16	19.220	19.220	18.710	18.730	18.443	867,500
2025-12-15	18.720	19.300	18.580	19.220	18.926	2,007,600
2025-12-12	19.180	19.420	18.700	18.770	18.483	2,009,451
2025-12-11	19.560	19.560	19.160	19.190	18.896	1,273,351
2025-12-10	19.640	19.850	19.330	19.510	19.211	1,321,200
2025-12-09	19.640	19.880	19.600	19.700	19.399	1,033,100
2025-12-08	19.900	20.050	19.720	19.760	19.458	1,431,049
2025-12-05	19.800	19.960	19.570	19.840	19.536	1,708,842
2025-12-04	20.060	20.150	19.620	19.840	19.536	1,445,400
2025-12-03	20.020	20.150	19.800	20.060	19.753	1,772,700
2025-12-02	20.060	20.300	19.790	19.980	19.674	1,582,878
2025-12-01	20.120	20.490	19.910	20.010	19.704	2,051,800
2025-11-28	19.660	20.170	19.520	20.110	19.802	1,807,100
2025-11-27	19.300	19.730	19.270	19.560	19.261	1,970,700
2025-11-26	19.720	19.800	19.270	19.310	19.015	1,529,700
2025-11-25	19.700	19.830	19.420	19.510	19.211	1,978,300
2025-11-24	19.500	19.680	19.230	19.460	19.162	2,095,100
2025-11-21	19.860	20.210	19.100	19.230	18.936	3,751,000
2025-11-20	20.180	20.450	19.900	19.980	19.674	2,981,000
2025-11-19	21.000	21.000	20.080	20.180	19.871	4,904,400
2025-11-18	20.730	21.600	20.630	21.160	20.836	6,316,400
2025-11-17	20.710	20.810	20.240	20.680	20.364	2,001,513
2025-11-14	20.360	20.760	20.300	20.600	20.285	2,046,000
2025-11-13	20.520	20.690	20.240	20.400	20.088	2,053,200
2025-11-12	20.780	20.920	20.280	20.370	20.058	2,468,400
2025-11-11	20.600	20.800	20.450	20.780	20.462	2,574,100
2025-11-10	20.590	20.970	20.300	20.560	20.245	3,631,700
2025-11-07	20.290	20.550	20.050	20.400	20.088	3,042,085
2025-11-06	20.010	20.480	19.980	20.320	20.009	4,069,313
2025-11-05	19.990	20.190	19.820	20.120	19.812	3,016,539
2025-11-04	20.230	20.450	19.880	20.010	19.704	5,847,698
2025-11-03	19.950	20.460	19.880	20.230	19.920	8,914,512
2025-10-31	20.600	20.710	19.780	19.850	19.546	13,568,812
2025-10-30	20.920	20.920	20.500	20.920	20.600	8,462,423
2025-10-29	18.940	19.290	18.760	19.020	18.729	1,485,295
2025-10-28	19.220	19.250	18.960	19.030	18.739	1,597,500
2025-10-27	19.110	19.320	18.800	19.110	18.818	1,778,657
2025-10-24	18.910	19.090	18.800	19.050	18.759	1,795,100

← NewerPage 4 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.