Zhejiang Yaguang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.510	15.930	15.260	15.520	15.520	1,219,500
2026-10-19	15.800	15.800	14.880	15.510	15.510	1,661,500
2026-10-16	15.570	16.090	15.540	15.680	15.680	1,693,180
2026-10-15	15.890	15.990	15.280	15.450	15.450	2,178,813
2026-10-14	16.550	16.900	15.960	16.030	16.030	1,158,400
2026-10-13	16.370	16.860	15.840	16.620	16.620	1,674,899
2026-10-12	16.990	17.090	16.370	16.620	16.620	1,866,900
2026-10-09	17.400	17.400	16.160	16.990	16.990	1,836,399
2026-10-08	17.500	17.500	16.850	17.100	17.100	1,128,500
2026-09-30	17.330	17.570	16.970	17.080	17.080	1,073,900
2026-09-29	17.290	17.440	16.870	17.320	17.320	1,141,700
2026-09-28	17.240	17.390	16.820	17.130	17.130	1,610,799
2026-09-24	17.450	17.600	17.210	17.420	17.420	2,067,316
2026-09-23	17.000	17.440	16.740	17.350	17.350	1,554,600
2026-09-22	16.780	17.070	16.720	17.000	17.000	1,318,000
2026-09-21	16.130	16.790	16.130	16.780	16.780	1,741,813
2026-09-18	16.240	16.490	16.060	16.140	16.140	1,550,900
2026-09-17	15.880	16.180	15.610	16.060	16.060	1,624,100
2026-09-16	15.760	16.210	15.760	16.060	16.060	2,095,531
2026-09-15	16.400	16.660	15.880	15.940	15.940	1,327,900
2026-09-14	16.200	16.660	16.000	16.550	16.550	1,609,800
2026-09-11	16.340	16.500	15.930	16.180	16.180	1,718,900
2026-09-10	17.030	17.030	16.300	16.500	16.500	1,138,740
2026-09-09	16.970	17.100	16.820	16.900	16.900	1,127,000
2026-09-08	16.740	17.020	16.670	16.970	16.970	1,567,700
2026-09-07	16.590	16.870	16.480	16.660	16.660	1,499,340
2026-09-04	16.970	17.050	16.520	16.680	16.680	1,260,800
2026-09-03	17.120	17.400	16.760	16.900	16.900	2,032,000
2026-09-02	17.300	17.320	16.900	17.110	17.110	1,878,500
2026-09-01	17.430	17.830	17.160	17.320	17.320	3,334,171
2026-08-31	16.470	17.650	16.000	17.470	17.470	4,595,900
2026-08-28	15.900	16.640	15.780	16.470	16.470	3,185,900
2026-08-27	16.090	16.490	15.880	15.960	15.960	2,628,800
2026-08-26	15.780	16.100	15.730	16.090	16.090	1,523,240
2026-08-25	15.440	15.820	15.260	15.800	15.800	1,195,300
2026-08-24	15.610	15.770	15.230	15.440	15.440	1,339,900
2026-08-21	15.420	15.660	15.220	15.610	15.610	1,318,300
2026-08-20	15.200	15.500	15.010	15.420	15.420	1,158,400
2026-08-19	15.450	15.600	14.900	14.910	14.910	1,266,800
2026-08-18	15.320	15.590	15.230	15.460	15.460	1,344,900
2026-08-17	15.060	15.450	14.910	15.440	15.440	1,183,200
2026-08-14	14.900	15.110	14.740	14.980	14.980	1,075,000
2026-08-13	15.100	15.160	14.800	14.820	14.820	897,600
2026-08-12	14.960	15.190	14.800	15.100	15.100	1,037,200
2026-08-11	15.080	15.080	14.760	14.940	14.940	1,208,600
2026-08-10	14.500	15.080	14.400	15.030	15.030	1,289,300
2026-08-07	14.570	14.660	14.220	14.530	14.530	887,100
2026-08-06	14.510	14.780	14.310	14.570	14.570	969,800
2026-08-05	14.750	14.770	14.330	14.470	14.470	1,377,700
2026-08-04	14.490	14.900	14.490	14.690	14.690	1,607,000
2026-08-03	13.820	14.430	13.780	14.390	14.390	1,616,300
2026-07-31	13.610	14.000	13.610	13.810	13.810	1,119,831
2026-07-30	13.680	13.900	13.360	13.620	13.620	1,177,100
2026-07-29	13.520	13.800	13.380	13.680	13.680	1,003,700
2026-07-28	13.250	13.600	13.210	13.440	13.440	1,145,500
2026-07-27	13.160	13.580	12.810	13.330	13.330	1,165,000
2026-07-24	13.120	13.540	13.000	13.170	13.170	1,886,500
2026-07-23	12.840	13.380	12.760	13.350	13.350	1,599,400
2026-07-22	13.140	13.220	12.700	12.840	12.840	1,414,100
2026-07-21	13.290	13.390	12.470	13.030	13.030	2,373,900

Page 1 of 5 · 243 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.