Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.740 | 3.770 | 3.650 | 3.700 | 3.700 | 11,442,502 |
| 2026-10-16 | 3.750 | 3.830 | 3.720 | 3.750 | 3.750 | 11,613,650 |
| 2026-10-15 | 3.790 | 3.790 | 3.710 | 3.720 | 3.720 | 13,501,923 |
| 2026-10-14 | 3.900 | 3.910 | 3.800 | 3.820 | 3.820 | 11,887,300 |
| 2026-10-13 | 3.820 | 3.940 | 3.770 | 3.920 | 3.920 | 17,746,199 |
| 2026-10-12 | 3.920 | 3.930 | 3.830 | 3.840 | 3.840 | 10,507,500 |
| 2026-10-09 | 3.880 | 3.920 | 3.820 | 3.920 | 3.920 | 14,512,296 |
| 2026-10-08 | 3.900 | 3.950 | 3.850 | 3.880 | 3.880 | 16,149,700 |
| 2026-09-30 | 3.880 | 3.930 | 3.800 | 3.920 | 3.920 | 17,525,787 |
| 2026-09-29 | 3.790 | 3.930 | 3.760 | 3.860 | 3.860 | 20,705,699 |
| 2026-09-28 | 3.820 | 3.850 | 3.730 | 3.770 | 3.770 | 19,029,100 |
| 2026-09-24 | 3.890 | 3.950 | 3.830 | 3.850 | 3.850 | 28,734,900 |
| 2026-09-23 | 3.810 | 4.160 | 3.780 | 3.950 | 3.950 | 43,303,938 |
| 2026-09-22 | 3.870 | 3.890 | 3.790 | 3.810 | 3.810 | 16,709,520 |
| 2026-09-21 | 3.760 | 3.970 | 3.760 | 3.890 | 3.890 | 22,638,000 |
| 2026-09-18 | 3.780 | 3.800 | 3.730 | 3.740 | 3.740 | 11,944,679 |
| 2026-09-17 | 3.750 | 3.790 | 3.710 | 3.780 | 3.780 | 8,625,864 |
| 2026-09-16 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 7,388,900 |
| 2026-09-15 | 3.800 | 3.820 | 3.730 | 3.750 | 3.750 | 10,592,605 |
| 2026-09-14 | 3.760 | 3.840 | 3.750 | 3.830 | 3.830 | 11,663,700 |
| 2026-09-11 | 3.800 | 3.800 | 3.740 | 3.790 | 3.790 | 15,938,683 |
| 2026-09-10 | 3.830 | 3.950 | 3.800 | 3.840 | 3.840 | 17,309,641 |
| 2026-09-09 | 3.940 | 3.940 | 3.830 | 3.850 | 3.850 | 12,805,800 |
| 2026-09-08 | 3.870 | 3.930 | 3.860 | 3.930 | 3.930 | 14,961,618 |
| 2026-09-07 | 3.850 | 3.880 | 3.820 | 3.860 | 3.860 | 12,309,903 |
| 2026-09-04 | 3.840 | 3.900 | 3.810 | 3.830 | 3.830 | 15,387,200 |
| 2026-09-03 | 3.920 | 3.960 | 3.820 | 3.830 | 3.830 | 21,272,098 |
| 2026-09-02 | 3.900 | 3.940 | 3.850 | 3.900 | 3.900 | 25,076,697 |
| 2026-09-01 | 4.000 | 4.020 | 3.900 | 3.950 | 3.950 | 48,805,266 |
| 2026-08-31 | 3.910 | 4.070 | 3.860 | 4.070 | 4.070 | 29,821,107 |
| 2026-08-28 | 3.690 | 3.720 | 3.660 | 3.700 | 3.700 | 10,461,302 |
| 2026-08-27 | 3.730 | 3.730 | 3.660 | 3.680 | 3.680 | 10,869,600 |
| 2026-08-26 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 9,942,700 |
| 2026-08-25 | 3.570 | 3.700 | 3.560 | 3.680 | 3.680 | 12,695,800 |
| 2026-08-24 | 3.600 | 3.610 | 3.540 | 3.580 | 3.580 | 12,230,800 |
| 2026-08-21 | 3.630 | 3.640 | 3.550 | 3.600 | 3.600 | 12,189,352 |
| 2026-08-20 | 3.600 | 3.670 | 3.580 | 3.650 | 3.650 | 13,567,123 |
| 2026-08-19 | 3.650 | 3.700 | 3.570 | 3.580 | 3.580 | 14,435,387 |
| 2026-08-18 | 3.670 | 3.720 | 3.640 | 3.660 | 3.660 | 12,623,587 |
| 2026-08-17 | 3.610 | 3.680 | 3.590 | 3.670 | 3.670 | 12,954,300 |
| 2026-08-14 | 3.640 | 3.640 | 3.580 | 3.620 | 3.620 | 14,718,200 |
| 2026-08-13 | 3.670 | 3.690 | 3.600 | 3.610 | 3.610 | 17,173,111 |
| 2026-08-12 | 3.550 | 3.660 | 3.550 | 3.650 | 3.650 | 15,588,482 |
| 2026-08-11 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 10,464,500 |
| 2026-08-10 | 3.480 | 3.570 | 3.470 | 3.560 | 3.560 | 12,300,098 |
| 2026-08-07 | 3.520 | 3.520 | 3.430 | 3.490 | 3.490 | 15,102,037 |
| 2026-08-06 | 3.520 | 3.530 | 3.470 | 3.520 | 3.520 | 12,306,068 |
| 2026-08-05 | 3.540 | 3.570 | 3.500 | 3.530 | 3.530 | 14,429,500 |
| 2026-08-04 | 3.590 | 3.590 | 3.520 | 3.540 | 3.540 | 15,674,200 |
| 2026-08-03 | 3.510 | 3.590 | 3.510 | 3.570 | 3.570 | 11,930,382 |
| 2026-07-31 | 3.500 | 3.550 | 3.500 | 3.520 | 3.520 | 11,727,988 |
| 2026-07-30 | 3.490 | 3.560 | 3.470 | 3.490 | 3.490 | 12,812,400 |
| 2026-07-29 | 3.480 | 3.540 | 3.470 | 3.520 | 3.520 | 11,269,100 |
| 2026-07-28 | 3.440 | 3.490 | 3.440 | 3.470 | 3.470 | 6,416,600 |
| 2026-07-27 | 3.370 | 3.470 | 3.340 | 3.450 | 3.450 | 10,737,313 |
| 2026-07-24 | 3.430 | 3.470 | 3.370 | 3.370 | 3.370 | 8,927,980 |
| 2026-07-23 | 3.330 | 3.460 | 3.320 | 3.460 | 3.460 | 12,850,200 |
| 2026-07-22 | 3.330 | 3.370 | 3.310 | 3.330 | 3.330 | 11,818,601 |
| 2026-07-21 | 3.370 | 3.380 | 3.280 | 3.360 | 3.360 | 21,358,436 |
| 2026-07-20 | 3.430 | 3.500 | 3.330 | 3.370 | 3.370 | 18,586,951 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1280 CNY |
| 2025-06-12 | 0.0700 CNY |
| 2024-07-12 | 0.0200 CNY |
| 2023-07-14 | 0.0140 CNY |
| 2022-07-14 | 0.0250 CNY |
| 2021-07-14 | 0.0250 CNY |
| 2020-07-03 | 0.0330 CNY |
| 2019-07-12 | 0.0420 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.