Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.080	15.170	14.830	15.050	14.612	998,200
2025-04-23	14.840	15.130	14.840	15.090	14.651	1,049,900
2025-04-22	14.810	15.000	14.750	14.830	14.398	1,337,600
2025-04-21	14.860	14.890	14.630	14.770	14.340	1,356,900
2025-04-18	15.000	15.140	14.710	14.850	14.418	775,800
2025-04-17	14.630	15.160	14.510	14.900	14.466	1,238,400
2025-04-16	14.950	15.070	14.510	14.560	14.136	1,204,100
2025-04-15	14.660	15.070	14.660	14.950	14.515	1,112,400
2025-04-14	14.470	14.940	14.410	14.690	14.262	977,400
2025-04-11	14.180	14.470	14.070	14.390	13.971	940,000
2025-04-10	14.010	14.440	13.980	14.240	13.825	1,449,800
2025-04-09	13.410	13.940	12.710	13.860	13.456	2,090,812
2025-04-08	13.940	14.240	13.310	13.660	13.262	1,878,912
2025-04-07	15.200	15.290	14.180	14.180	13.767	1,934,400
2025-04-03	15.420	16.070	15.210	15.760	15.301	2,267,400
2025-04-02	15.350	15.800	15.350	15.510	15.058	1,265,400
2025-04-01	14.980	15.580	14.980	15.420	14.971	1,245,000
2025-03-31	15.200	15.260	14.820	15.050	14.612	1,076,800
2025-03-28	15.470	15.880	15.220	15.250	14.806	1,364,200
2025-03-27	15.660	15.720	15.220	15.470	15.020	1,158,600
2025-03-26	15.140	15.850	15.030	15.720	15.262	2,096,248
2025-03-25	15.230	15.330	14.820	15.120	14.680	1,321,300
2025-03-24	16.290	16.290	14.840	15.230	14.787	2,648,500
2025-03-21	16.260	16.480	15.920	16.200	15.728	2,380,800
2025-03-20	16.260	16.600	16.050	16.340	15.864	2,227,100
2025-03-19	16.260	16.570	16.120	16.250	15.777	2,064,598
2025-03-18	16.250	16.480	16.120	16.310	15.835	2,558,600
2025-03-17	15.700	16.930	15.630	16.250	15.777	5,304,714
2025-03-14	15.320	15.880	15.310	15.740	15.282	1,974,726
2025-03-13	15.540	15.560	15.120	15.400	14.952	1,301,000
2025-03-12	15.580	15.670	15.430	15.540	15.088	840,700
2025-03-11	15.530	15.560	15.310	15.530	15.078	770,600
2025-03-10	15.440	15.660	15.420	15.610	15.156	1,234,700
2025-03-07	15.600	15.620	15.320	15.440	14.990	1,249,300
2025-03-06	15.360	15.760	15.250	15.570	15.117	1,786,412
2025-03-05	15.380	15.470	15.130	15.330	14.884	801,200
2025-03-04	15.000	15.400	14.950	15.380	14.932	1,242,000
2025-03-03	14.910	15.370	14.820	15.120	14.680	1,164,098
2025-02-28	15.380	15.400	14.790	14.850	14.418	1,457,000
2025-02-27	15.440	15.550	15.090	15.380	14.932	1,104,800
2025-02-26	15.410	15.580	15.360	15.440	14.990	963,600
2025-02-25	15.460	15.540	15.260	15.380	14.932	1,021,200
2025-02-24	15.310	15.590	15.260	15.550	15.097	1,537,300
2025-02-21	15.570	15.650	15.190	15.350	14.903	2,351,057
2025-02-20	15.830	15.830	15.450	15.620	15.165	1,191,500
2025-02-19	15.270	15.850	15.270	15.600	15.146	1,345,900
2025-02-18	15.480	15.850	15.300	15.400	14.952	2,045,900
2025-02-17	15.060	15.570	15.030	15.550	15.097	1,583,157
2025-02-14	14.910	15.140	14.910	15.060	14.622	787,800
2025-02-13	15.450	15.450	14.980	14.980	14.544	1,021,200
2025-02-12	15.370	15.480	15.230	15.410	14.961	762,900
2025-02-11	15.440	15.440	15.200	15.340	14.893	810,351
2025-02-10	15.130	15.340	15.020	15.340	14.893	1,056,398
2025-02-07	15.120	15.280	14.970	15.140	14.699	1,204,555
2025-02-06	14.940	15.140	14.900	15.110	14.670	881,008
2025-02-05	15.010	15.160	14.850	14.950	14.515	636,000
2025-01-27	15.030	15.140	14.910	14.920	14.486	780,100
2025-01-24	14.720	14.940	14.650	14.910	14.476	987,100
2025-01-23	14.630	15.030	14.630	14.720	14.291	1,131,798
2025-01-22	14.570	14.660	14.400	14.550	14.126	551,812

← NewerPage 7 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.