Zhejiang Yaguang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 17.650 | 17.770 | 17.470 | 17.520 | 17.252 | 1,187,315 |
| 2025-07-22 | 17.640 | 17.830 | 17.550 | 17.700 | 17.429 | 1,477,200 |
| 2025-07-21 | 17.450 | 17.760 | 17.360 | 17.710 | 17.439 | 1,492,800 |
| 2025-07-18 | 17.250 | 17.470 | 17.130 | 17.440 | 17.173 | 1,023,330 |
| 2025-07-17 | 17.400 | 17.440 | 17.170 | 17.190 | 16.927 | 1,076,700 |
| 2025-07-16 | 17.220 | 17.480 | 17.190 | 17.360 | 17.094 | 937,500 |
| 2025-07-15 | 17.420 | 17.530 | 17.040 | 17.310 | 17.045 | 1,618,957 |
| 2025-07-14 | 17.180 | 17.470 | 17.170 | 17.440 | 17.173 | 2,015,217 |
| 2025-07-11 | 17.420 | 17.500 | 17.130 | 17.150 | 16.888 | 2,152,200 |
| 2025-07-10 | 17.450 | 17.830 | 17.320 | 17.420 | 17.153 | 2,348,832 |
| 2025-07-09 | 17.390 | 18.570 | 17.290 | 17.630 | 17.360 | 4,934,966 |
| 2025-07-08 | 17.050 | 17.400 | 17.050 | 17.400 | 17.134 | 1,366,800 |
| 2025-07-07 | 16.780 | 17.150 | 16.780 | 17.150 | 16.888 | 990,200 |
| 2025-07-04 | 17.240 | 17.250 | 16.810 | 16.980 | 16.720 | 1,529,006 |
| 2025-07-03 | 17.150 | 17.240 | 16.990 | 17.240 | 16.976 | 1,062,456 |
| 2025-07-02 | 17.120 | 17.150 | 16.890 | 17.120 | 16.858 | 1,033,200 |
| 2025-07-01 | 17.150 | 17.150 | 16.880 | 17.020 | 16.760 | 1,447,000 |
| 2025-06-30 | 16.800 | 17.060 | 16.740 | 17.030 | 16.769 | 1,410,144 |
| 2025-06-27 | 16.650 | 16.800 | 16.460 | 16.720 | 16.464 | 1,314,300 |
| 2025-06-26 | 16.530 | 16.760 | 16.470 | 16.530 | 16.277 | 981,400 |
| 2025-06-25 | 16.620 | 16.950 | 16.430 | 16.530 | 16.277 | 1,442,900 |
| 2025-06-24 | 16.430 | 16.780 | 16.300 | 16.750 | 16.262 | 1,692,500 |
| 2025-06-23 | 15.980 | 16.410 | 15.780 | 16.370 | 15.893 | 1,432,800 |
| 2025-06-20 | 15.840 | 16.190 | 15.830 | 15.900 | 15.437 | 1,214,306 |
| 2025-06-19 | 16.420 | 16.500 | 15.880 | 15.990 | 15.524 | 1,396,300 |
| 2025-06-18 | 16.500 | 16.560 | 16.130 | 16.350 | 15.874 | 1,281,600 |
| 2025-06-17 | 16.390 | 16.740 | 16.360 | 16.560 | 16.078 | 1,283,104 |
| 2025-06-16 | 16.870 | 16.870 | 16.400 | 16.540 | 16.058 | 2,001,113 |
| 2025-06-13 | 17.140 | 17.210 | 16.430 | 16.520 | 16.039 | 2,475,700 |
| 2025-06-12 | 17.100 | 17.490 | 16.910 | 17.120 | 16.622 | 2,739,300 |
| 2025-06-11 | 16.900 | 17.130 | 16.120 | 16.980 | 16.486 | 3,061,300 |
| 2025-06-10 | 16.780 | 17.590 | 16.650 | 16.910 | 16.418 | 3,220,000 |
| 2025-06-09 | 16.650 | 16.880 | 16.640 | 16.830 | 16.340 | 1,742,400 |
| 2025-06-06 | 16.270 | 16.640 | 16.150 | 16.530 | 16.049 | 1,429,800 |
| 2025-06-05 | 16.400 | 16.450 | 16.210 | 16.300 | 15.825 | 1,021,400 |
| 2025-06-04 | 16.440 | 16.490 | 16.270 | 16.400 | 15.923 | 954,500 |
| 2025-06-03 | 16.090 | 16.370 | 16.090 | 16.270 | 15.796 | 1,076,400 |
| 2025-05-30 | 16.580 | 16.690 | 16.150 | 16.240 | 15.767 | 1,096,500 |
| 2025-05-29 | 16.310 | 16.650 | 16.210 | 16.580 | 16.097 | 1,545,357 |
| 2025-05-28 | 16.410 | 16.560 | 16.210 | 16.320 | 15.845 | 1,087,500 |
| 2025-05-27 | 16.120 | 16.500 | 16.120 | 16.440 | 15.961 | 1,293,800 |
| 2025-05-26 | 16.010 | 16.290 | 16.010 | 16.180 | 15.709 | 828,200 |
| 2025-05-23 | 16.150 | 16.460 | 15.950 | 16.020 | 15.554 | 1,530,244 |
| 2025-05-22 | 16.370 | 16.590 | 15.970 | 15.990 | 15.524 | 1,302,800 |
| 2025-05-21 | 16.500 | 16.530 | 16.220 | 16.300 | 15.825 | 948,044 |
| 2025-05-20 | 16.410 | 16.510 | 16.180 | 16.510 | 16.029 | 1,130,944 |
| 2025-05-19 | 16.200 | 16.500 | 16.200 | 16.380 | 15.903 | 1,251,800 |
| 2025-05-16 | 15.970 | 16.330 | 15.920 | 16.210 | 15.738 | 1,284,244 |
| 2025-05-15 | 15.890 | 16.100 | 15.770 | 15.970 | 15.505 | 877,557 |
| 2025-05-14 | 16.050 | 16.190 | 15.830 | 15.900 | 15.437 | 1,189,700 |
| 2025-05-13 | 16.260 | 16.340 | 16.030 | 16.050 | 15.583 | 1,259,200 |
| 2025-05-12 | 16.070 | 16.350 | 15.920 | 16.180 | 15.709 | 1,532,800 |
| 2025-05-09 | 16.060 | 16.190 | 15.850 | 16.070 | 15.602 | 2,031,400 |
| 2025-05-08 | 15.520 | 16.590 | 15.450 | 16.070 | 15.602 | 3,725,500 |
| 2025-05-07 | 15.320 | 15.640 | 15.320 | 15.580 | 15.126 | 1,722,000 |
| 2025-05-06 | 15.130 | 15.330 | 15.010 | 15.310 | 14.864 | 2,285,900 |
| 2025-04-30 | 15.000 | 15.240 | 14.900 | 15.060 | 14.622 | 1,493,600 |
| 2025-04-29 | 14.630 | 15.170 | 14.620 | 15.000 | 14.563 | 1,711,500 |
| 2025-04-28 | 14.880 | 14.950 | 14.480 | 14.630 | 14.204 | 1,083,500 |
| 2025-04-25 | 15.190 | 15.190 | 14.880 | 14.940 | 14.505 | 893,812 |
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.