Zhejiang Yaguang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15.370 | 15.580 | 15.260 | 15.580 | 15.126 | 1,951,714 |
| 2024-10-25 | 15.000 | 15.450 | 14.970 | 15.350 | 14.903 | 1,677,874 |
| 2024-10-24 | 15.240 | 15.380 | 14.980 | 15.060 | 14.622 | 1,302,874 |
| 2024-10-23 | 15.360 | 15.420 | 15.150 | 15.240 | 14.796 | 1,401,000 |
| 2024-10-22 | 14.920 | 15.360 | 14.900 | 15.270 | 14.825 | 1,417,500 |
| 2024-10-21 | 14.910 | 15.160 | 14.800 | 15.000 | 14.563 | 1,434,657 |
| 2024-10-18 | 14.410 | 15.080 | 14.350 | 14.890 | 14.456 | 1,907,079 |
| 2024-10-17 | 14.900 | 15.080 | 14.510 | 14.530 | 14.107 | 1,849,957 |
| 2024-10-16 | 14.790 | 15.020 | 14.450 | 14.940 | 14.505 | 1,655,862 |
| 2024-10-15 | 15.070 | 15.540 | 14.820 | 14.940 | 14.505 | 2,187,258 |
| 2024-10-14 | 14.960 | 15.130 | 14.590 | 15.090 | 14.651 | 1,845,414 |
| 2024-10-11 | 15.550 | 15.550 | 14.530 | 14.760 | 14.330 | 2,019,099 |
| 2024-10-10 | 15.810 | 16.270 | 15.460 | 15.550 | 15.097 | 1,870,840 |
| 2024-10-09 | 16.560 | 16.730 | 15.430 | 15.640 | 15.185 | 3,582,166 |
| 2024-10-08 | 17.560 | 17.580 | 16.050 | 17.000 | 16.505 | 5,302,916 |
| 2024-09-30 | 15.100 | 16.050 | 14.660 | 15.990 | 15.524 | 4,853,190 |
| 2024-09-27 | 14.050 | 14.740 | 14.050 | 14.600 | 14.175 | 2,542,298 |
| 2024-09-26 | 13.780 | 14.090 | 13.600 | 14.050 | 13.641 | 2,914,588 |
| 2024-09-25 | 13.900 | 14.230 | 13.730 | 13.830 | 13.427 | 3,497,760 |
| 2024-09-24 | 13.710 | 13.830 | 13.250 | 13.830 | 13.427 | 3,677,175 |
| 2024-09-23 | 13.320 | 13.700 | 13.190 | 13.700 | 13.301 | 2,384,496 |
| 2024-09-20 | 13.360 | 13.680 | 13.280 | 13.430 | 13.039 | 2,140,998 |
| 2024-09-19 | 13.330 | 13.560 | 13.180 | 13.500 | 13.107 | 2,656,118 |
| 2024-09-18 | 13.620 | 13.880 | 13.090 | 13.300 | 12.913 | 3,028,294 |
| 2024-09-13 | 14.100 | 14.280 | 13.510 | 13.620 | 13.223 | 4,356,982 |
| 2024-09-12 | 13.790 | 15.000 | 13.750 | 13.920 | 13.515 | 7,414,869 |
| 2024-09-11 | 12.750 | 13.810 | 12.460 | 13.810 | 13.408 | 5,495,210 |
| 2024-09-10 | 12.600 | 12.600 | 12.310 | 12.550 | 12.185 | 940,187 |
| 2024-09-09 | 12.410 | 12.550 | 12.080 | 12.520 | 12.155 | 759,355 |
| 2024-09-06 | 12.750 | 12.790 | 12.400 | 12.410 | 12.049 | 846,600 |
| 2024-09-05 | 12.600 | 12.760 | 12.550 | 12.750 | 12.379 | 797,900 |
| 2024-09-04 | 12.620 | 12.720 | 12.500 | 12.560 | 12.194 | 1,044,600 |
| 2024-09-03 | 12.450 | 12.710 | 12.450 | 12.630 | 12.262 | 944,500 |
| 2024-09-02 | 12.720 | 12.820 | 12.420 | 12.430 | 12.068 | 1,286,401 |
| 2024-08-30 | 12.590 | 12.970 | 12.500 | 12.730 | 12.359 | 1,328,528 |
| 2024-08-29 | 12.280 | 12.620 | 12.280 | 12.590 | 12.223 | 1,194,931 |
| 2024-08-28 | 12.420 | 12.550 | 12.270 | 12.350 | 11.990 | 1,226,980 |
| 2024-08-27 | 12.480 | 12.560 | 12.300 | 12.340 | 11.981 | 1,210,176 |
| 2024-08-26 | 12.200 | 12.580 | 12.200 | 12.580 | 12.214 | 2,775,485 |
| 2024-08-23 | 13.400 | 13.400 | 13.030 | 13.270 | 12.884 | 767,700 |
| 2024-08-22 | 13.610 | 13.690 | 13.350 | 13.450 | 13.058 | 1,009,487 |
| 2024-08-21 | 13.520 | 13.750 | 13.470 | 13.600 | 13.204 | 1,020,600 |
| 2024-08-20 | 13.800 | 13.880 | 13.430 | 13.590 | 13.194 | 1,358,990 |
| 2024-08-19 | 14.300 | 14.490 | 13.780 | 13.850 | 13.447 | 2,669,371 |
| 2024-08-16 | 14.940 | 15.200 | 14.390 | 14.440 | 14.020 | 2,555,357 |
| 2024-08-15 | 15.380 | 15.440 | 14.780 | 14.910 | 14.476 | 3,307,847 |
| 2024-08-14 | 15.530 | 15.860 | 15.440 | 15.500 | 15.049 | 2,272,633 |
| 2024-08-13 | 16.000 | 16.030 | 15.410 | 15.840 | 15.379 | 4,521,912 |
| 2024-08-12 | 15.490 | 16.750 | 15.060 | 16.250 | 15.777 | 4,833,088 |
| 2024-08-09 | 15.480 | 15.530 | 15.160 | 15.230 | 14.787 | 348,700 |
| 2024-08-08 | 15.470 | 15.490 | 15.140 | 15.460 | 15.010 | 311,400 |
| 2024-08-07 | 15.370 | 15.590 | 15.050 | 15.440 | 14.990 | 455,400 |
| 2024-08-06 | 15.070 | 15.450 | 15.060 | 15.450 | 15.000 | 497,600 |
| 2024-08-05 | 15.300 | 15.580 | 14.940 | 14.970 | 14.534 | 532,100 |
| 2024-08-02 | 15.540 | 15.850 | 15.300 | 15.420 | 14.971 | 463,200 |
| 2024-08-01 | 15.860 | 15.960 | 15.640 | 15.760 | 15.301 | 598,398 |
| 2024-07-31 | 15.180 | 15.740 | 15.070 | 15.700 | 15.243 | 662,271 |
| 2024-07-30 | 15.270 | 15.290 | 15.100 | 15.190 | 14.748 | 344,600 |
| 2024-07-29 | 15.310 | 15.560 | 15.080 | 15.160 | 14.719 | 446,900 |
| 2024-07-26 | 14.990 | 15.270 | 14.860 | 15.220 | 14.777 | 681,800 |
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.