Zhejiang Yaguang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.810 | 14.980 | 14.480 | 14.620 | 14.194 | 865,701 |
| 2025-01-20 | 14.680 | 14.840 | 14.580 | 14.800 | 14.369 | 802,300 |
| 2025-01-17 | 14.520 | 14.830 | 14.380 | 14.680 | 14.253 | 1,035,601 |
| 2025-01-16 | 14.450 | 14.620 | 14.250 | 14.490 | 14.068 | 798,800 |
| 2025-01-15 | 14.390 | 14.560 | 14.310 | 14.440 | 14.020 | 686,200 |
| 2025-01-14 | 13.810 | 14.450 | 13.810 | 14.440 | 14.020 | 1,108,161 |
| 2025-01-13 | 13.560 | 13.810 | 13.300 | 13.780 | 13.379 | 701,500 |
| 2025-01-10 | 14.050 | 14.130 | 13.560 | 13.560 | 13.165 | 784,700 |
| 2025-01-09 | 14.020 | 14.160 | 13.920 | 14.010 | 13.602 | 556,100 |
| 2025-01-08 | 14.050 | 14.180 | 13.660 | 14.020 | 13.612 | 839,300 |
| 2025-01-07 | 13.800 | 14.120 | 13.680 | 14.100 | 13.689 | 696,298 |
| 2025-01-06 | 13.630 | 13.950 | 13.230 | 13.790 | 13.389 | 892,199 |
| 2025-01-03 | 14.290 | 14.350 | 13.600 | 13.630 | 13.233 | 1,614,700 |
| 2025-01-02 | 14.500 | 14.850 | 14.160 | 14.290 | 13.874 | 1,031,525 |
| 2024-12-31 | 14.780 | 14.990 | 14.480 | 14.620 | 14.194 | 1,081,482 |
| 2024-12-30 | 15.100 | 15.250 | 14.800 | 14.850 | 14.418 | 1,181,814 |
| 2024-12-27 | 15.020 | 15.270 | 14.940 | 15.070 | 14.631 | 681,500 |
| 2024-12-26 | 14.780 | 15.170 | 14.620 | 15.060 | 14.622 | 1,231,601 |
| 2024-12-25 | 15.150 | 15.390 | 14.510 | 14.710 | 14.282 | 1,263,100 |
| 2024-12-24 | 15.390 | 15.460 | 15.080 | 15.270 | 14.825 | 1,093,800 |
| 2024-12-23 | 16.040 | 16.040 | 15.000 | 15.080 | 14.641 | 1,758,200 |
| 2024-12-20 | 15.630 | 16.080 | 15.630 | 15.820 | 15.359 | 1,180,457 |
| 2024-12-19 | 15.630 | 15.860 | 15.470 | 15.740 | 15.282 | 1,092,500 |
| 2024-12-18 | 15.990 | 16.080 | 15.630 | 15.810 | 15.350 | 1,293,400 |
| 2024-12-17 | 16.980 | 17.100 | 15.900 | 15.990 | 15.524 | 2,060,355 |
| 2024-12-16 | 17.060 | 17.330 | 16.850 | 17.030 | 16.534 | 1,438,027 |
| 2024-12-13 | 16.990 | 17.300 | 16.790 | 16.890 | 16.398 | 1,686,000 |
| 2024-12-12 | 16.860 | 17.060 | 16.780 | 17.060 | 16.563 | 1,064,130 |
| 2024-12-11 | 16.830 | 16.900 | 16.720 | 16.820 | 16.330 | 994,100 |
| 2024-12-10 | 17.220 | 17.320 | 16.760 | 16.830 | 16.340 | 1,564,330 |
| 2024-12-09 | 16.740 | 16.980 | 16.610 | 16.880 | 16.389 | 1,561,461 |
| 2024-12-06 | 16.810 | 16.870 | 16.500 | 16.740 | 16.253 | 1,538,400 |
| 2024-12-05 | 16.710 | 16.900 | 16.660 | 16.820 | 16.330 | 1,386,098 |
| 2024-12-04 | 16.800 | 16.860 | 16.540 | 16.730 | 16.243 | 1,209,761 |
| 2024-12-03 | 16.670 | 16.880 | 16.570 | 16.850 | 16.359 | 1,414,955 |
| 2024-12-02 | 16.480 | 16.760 | 16.480 | 16.660 | 16.175 | 1,326,400 |
| 2024-11-29 | 16.110 | 16.560 | 16.110 | 16.480 | 16.000 | 1,478,300 |
| 2024-11-28 | 16.290 | 16.440 | 16.120 | 16.270 | 15.796 | 1,316,856 |
| 2024-11-27 | 16.060 | 16.310 | 15.530 | 16.260 | 15.787 | 1,628,100 |
| 2024-11-26 | 16.190 | 16.500 | 16.050 | 16.130 | 15.660 | 1,329,200 |
| 2024-11-25 | 16.280 | 16.420 | 15.810 | 16.340 | 15.864 | 1,705,600 |
| 2024-11-22 | 16.580 | 16.580 | 15.840 | 15.840 | 15.379 | 1,797,500 |
| 2024-11-21 | 16.460 | 16.900 | 16.340 | 16.580 | 16.097 | 2,466,500 |
| 2024-11-20 | 15.950 | 16.400 | 15.800 | 16.340 | 15.864 | 1,836,600 |
| 2024-11-19 | 15.470 | 15.930 | 15.330 | 15.880 | 15.418 | 1,448,204 |
| 2024-11-18 | 15.710 | 15.870 | 15.240 | 15.310 | 14.864 | 1,515,500 |
| 2024-11-15 | 16.190 | 16.320 | 15.640 | 15.650 | 15.194 | 1,700,875 |
| 2024-11-14 | 16.500 | 16.730 | 16.000 | 16.200 | 15.728 | 2,002,600 |
| 2024-11-13 | 16.200 | 16.500 | 15.860 | 16.490 | 16.010 | 1,916,425 |
| 2024-11-12 | 16.380 | 16.590 | 16.060 | 16.200 | 15.728 | 2,097,100 |
| 2024-11-11 | 15.860 | 16.380 | 15.860 | 16.380 | 15.903 | 1,631,200 |
| 2024-11-08 | 16.200 | 16.250 | 15.830 | 15.980 | 15.515 | 1,748,728 |
| 2024-11-07 | 15.660 | 16.120 | 15.510 | 16.110 | 15.641 | 1,824,257 |
| 2024-11-06 | 15.560 | 15.780 | 15.410 | 15.640 | 15.185 | 1,955,949 |
| 2024-11-05 | 15.360 | 15.550 | 15.270 | 15.550 | 15.097 | 1,695,372 |
| 2024-11-04 | 14.920 | 15.360 | 14.850 | 15.350 | 14.903 | 1,305,857 |
| 2024-11-01 | 15.480 | 15.580 | 14.850 | 14.920 | 14.486 | 1,841,400 |
| 2024-10-31 | 15.250 | 15.430 | 15.030 | 15.390 | 14.942 | 1,273,657 |
| 2024-10-30 | 15.280 | 15.380 | 14.920 | 15.150 | 14.709 | 1,410,700 |
| 2024-10-29 | 15.590 | 15.660 | 15.060 | 15.240 | 14.796 | 2,138,300 |
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.