Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.720	18.880	18.480	18.810	18.522	1,550,957
2025-10-22	18.640	18.850	18.500	18.720	18.434	1,505,100
2025-10-21	18.390	18.600	18.260	18.600	18.315	1,801,500
2025-10-20	17.980	18.600	17.750	18.440	18.158	2,502,695
2025-10-17	18.010	18.100	17.770	17.830	17.557	1,603,600
2025-10-16	18.120	18.250	17.900	18.030	17.754	1,065,400
2025-10-15	18.000	18.260	17.850	18.140	17.862	1,156,700
2025-10-14	18.240	18.360	17.930	18.000	17.725	1,597,700
2025-10-13	17.510	18.300	17.030	18.260	17.981	1,924,934
2025-10-10	17.810	18.250	17.770	18.010	17.734	1,299,800
2025-10-09	18.040	18.100	17.800	17.890	17.616	1,245,600
2025-09-30	17.950	18.350	17.910	18.020	17.744	1,277,300
2025-09-29	17.880	18.140	17.510	17.890	17.616	1,226,500
2025-09-26	17.520	18.010	17.480	17.900	17.626	1,517,257
2025-09-25	18.160	18.230	17.530	17.600	17.331	1,864,100
2025-09-24	17.500	18.220	17.350	18.110	17.833	2,269,100
2025-09-23	17.740	17.790	16.790	17.510	17.242	2,774,920
2025-09-22	18.200	18.200	17.600	17.730	17.459	1,877,839
2025-09-19	18.150	18.450	18.050	18.100	17.823	1,748,200
2025-09-18	18.790	18.790	18.110	18.230	17.951	2,429,604
2025-09-17	19.000	19.050	18.700	18.790	18.503	1,923,300
2025-09-16	18.900	19.030	18.650	18.900	18.611	2,012,957
2025-09-15	18.690	19.130	18.380	18.900	18.611	2,778,318
2025-09-12	18.640	18.780	18.420	18.540	18.256	1,954,200
2025-09-11	18.720	18.800	18.210	18.660	18.375	2,299,455
2025-09-10	18.800	18.900	18.510	18.650	18.365	1,807,100
2025-09-09	19.030	19.080	18.590	18.780	18.493	2,473,600
2025-09-08	19.010	19.190	18.720	19.060	18.768	3,185,720
2025-09-05	18.300	19.000	18.100	18.820	18.532	4,070,414
2025-09-04	19.060	19.060	18.010	18.350	18.069	6,024,571
2025-09-03	18.280	19.950	17.950	19.060	18.768	7,689,304
2025-09-02	18.760	19.000	17.900	18.210	17.931	3,314,712
2025-09-01	18.530	19.250	18.260	18.800	18.512	4,503,467
2025-08-29	18.620	18.800	18.080	18.530	18.246	4,518,448
2025-08-28	17.750	19.190	17.570	18.790	18.503	7,714,070
2025-08-27	18.360	18.450	17.550	17.560	17.291	2,721,008
2025-08-26	18.280	18.560	18.130	18.340	18.059	1,938,598
2025-08-25	18.310	18.450	18.200	18.280	18.000	2,042,598
2025-08-22	18.440	18.550	18.180	18.310	18.030	2,131,198
2025-08-21	18.470	18.610	18.350	18.530	18.246	2,074,402
2025-08-20	18.250	18.450	18.180	18.450	18.168	1,633,200
2025-08-19	18.190	18.310	18.090	18.280	18.000	2,093,597
2025-08-18	18.490	18.550	18.160	18.220	17.941	3,065,157
2025-08-15	17.990	18.540	17.930	18.340	18.059	2,501,357
2025-08-14	18.720	18.760	17.910	17.930	17.656	3,900,000
2025-08-13	18.740	18.790	18.500	18.760	18.473	2,438,755
2025-08-12	18.940	18.940	18.600	18.660	18.375	2,234,857
2025-08-11	18.680	18.970	18.680	18.880	18.591	2,436,800
2025-08-08	19.120	19.120	18.430	18.670	18.384	3,617,191
2025-08-07	19.220	19.460	18.900	19.070	18.778	4,482,881
2025-08-06	19.400	19.400	18.980	19.260	18.965	5,522,939
2025-08-05	18.810	19.690	18.530	19.430	19.133	9,292,451
2025-08-04	18.520	18.980	18.350	18.800	18.512	6,472,900
2025-08-01	18.310	19.500	18.000	18.980	18.690	10,558,507
2025-07-31	18.790	18.880	18.170	18.440	18.158	8,557,494
2025-07-30	19.750	20.170	18.650	18.890	18.601	13,213,257
2025-07-29	18.000	19.750	17.910	19.750	19.448	3,691,530
2025-07-28	17.790	17.950	17.780	17.950	17.675	1,335,000
2025-07-25	17.650	17.790	17.530	17.770	17.498	1,264,800
2025-07-24	17.650	17.780	17.480	17.650	17.380	1,325,630

← NewerPage 5 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.