Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.130 | 3.130 | 3.040 | 3.070 | 2.904 | 5,772,683 |
| 2024-07-23 | 3.120 | 3.190 | 3.110 | 3.110 | 2.942 | 5,969,918 |
| 2024-07-22 | 3.130 | 3.150 | 3.090 | 3.130 | 2.960 | 4,535,000 |
| 2024-07-19 | 3.130 | 3.150 | 3.090 | 3.120 | 2.951 | 4,355,000 |
| 2024-07-18 | 3.110 | 3.160 | 3.060 | 3.150 | 2.979 | 5,214,099 |
| 2024-07-17 | 3.140 | 3.180 | 3.110 | 3.140 | 2.970 | 4,818,500 |
| 2024-07-16 | 3.200 | 3.200 | 3.120 | 3.140 | 2.970 | 5,971,418 |
| 2024-07-15 | 3.240 | 3.250 | 3.180 | 3.210 | 3.036 | 4,935,700 |
| 2024-07-12 | 3.230 | 3.310 | 3.220 | 3.250 | 3.074 | 6,100,100 |
| 2024-07-11 | 3.160 | 3.260 | 3.160 | 3.250 | 3.055 | 6,436,502 |
| 2024-07-10 | 3.150 | 3.190 | 3.110 | 3.130 | 2.942 | 4,709,600 |
| 2024-07-09 | 3.150 | 3.180 | 3.050 | 3.160 | 2.970 | 6,417,300 |
| 2024-07-08 | 3.300 | 3.310 | 3.140 | 3.150 | 2.961 | 6,047,021 |
| 2024-07-05 | 3.270 | 3.320 | 3.240 | 3.290 | 3.093 | 3,704,400 |
| 2024-07-04 | 3.390 | 3.400 | 3.250 | 3.270 | 3.074 | 5,034,300 |
| 2024-07-03 | 3.400 | 3.430 | 3.370 | 3.380 | 3.177 | 4,111,502 |
| 2024-07-02 | 3.330 | 3.420 | 3.310 | 3.400 | 3.196 | 6,811,712 |
| 2024-07-01 | 3.260 | 3.330 | 3.220 | 3.330 | 3.130 | 5,548,291 |
| 2024-06-28 | 3.260 | 3.310 | 3.220 | 3.250 | 3.055 | 5,961,506 |
| 2024-06-27 | 3.290 | 3.330 | 3.250 | 3.260 | 3.064 | 6,042,444 |
| 2024-06-26 | 3.220 | 3.310 | 3.190 | 3.310 | 3.111 | 6,180,197 |
| 2024-06-25 | 3.170 | 3.260 | 3.170 | 3.230 | 3.036 | 6,693,700 |
| 2024-06-24 | 3.300 | 3.320 | 3.170 | 3.200 | 3.008 | 8,277,784 |
| 2024-06-21 | 3.240 | 3.360 | 3.240 | 3.320 | 3.121 | 8,947,100 |
| 2024-06-20 | 3.360 | 3.360 | 3.240 | 3.250 | 3.055 | 8,030,100 |
| 2024-06-19 | 3.330 | 3.370 | 3.300 | 3.340 | 3.140 | 5,460,860 |
| 2024-06-18 | 3.310 | 3.360 | 3.310 | 3.330 | 3.130 | 6,557,700 |
| 2024-06-17 | 3.380 | 3.390 | 3.300 | 3.310 | 3.111 | 6,820,607 |
| 2024-06-14 | 3.320 | 3.390 | 3.290 | 3.380 | 3.177 | 8,518,400 |
| 2024-06-13 | 3.400 | 3.410 | 3.310 | 3.340 | 3.140 | 9,419,011 |
| 2024-06-12 | 3.410 | 3.420 | 3.370 | 3.400 | 3.196 | 8,518,900 |
| 2024-06-11 | 3.450 | 3.460 | 3.360 | 3.400 | 3.196 | 12,262,600 |
| 2024-06-07 | 3.400 | 3.510 | 3.400 | 3.450 | 3.243 | 15,036,158 |
| 2024-06-06 | 3.600 | 3.620 | 3.370 | 3.390 | 3.187 | 12,514,900 |
| 2024-06-05 | 3.770 | 3.770 | 3.590 | 3.600 | 3.384 | 6,997,200 |
| 2024-06-04 | 3.730 | 3.790 | 3.680 | 3.730 | 3.506 | 6,343,856 |
| 2024-06-03 | 3.740 | 3.800 | 3.680 | 3.720 | 3.497 | 9,312,983 |
| 2024-05-31 | 3.760 | 3.790 | 3.720 | 3.730 | 3.506 | 5,127,039 |
| 2024-05-30 | 3.840 | 3.870 | 3.750 | 3.760 | 3.534 | 5,799,300 |
| 2024-05-29 | 3.830 | 3.930 | 3.830 | 3.850 | 3.619 | 4,881,694 |
| 2024-05-28 | 3.960 | 3.960 | 3.820 | 3.830 | 3.600 | 6,805,723 |
| 2024-05-27 | 3.950 | 3.980 | 3.880 | 3.960 | 3.722 | 5,558,594 |
| 2024-05-24 | 3.970 | 4.020 | 3.950 | 3.950 | 3.713 | 6,363,984 |
| 2024-05-23 | 4.130 | 4.130 | 3.980 | 4.000 | 3.760 | 9,384,850 |
| 2024-05-22 | 4.070 | 4.190 | 4.060 | 4.140 | 3.892 | 10,953,305 |
| 2024-05-21 | 4.110 | 4.140 | 4.060 | 4.090 | 3.845 | 8,541,904 |
| 2024-05-20 | 4.210 | 4.250 | 4.100 | 4.140 | 3.892 | 16,554,431 |
| 2024-05-17 | 4.100 | 4.200 | 4.010 | 4.190 | 3.939 | 21,798,773 |
| 2024-05-16 | 3.940 | 4.120 | 3.920 | 4.100 | 3.854 | 18,389,116 |
| 2024-05-15 | 3.950 | 4.000 | 3.920 | 3.950 | 3.713 | 4,231,333 |
| 2024-05-14 | 3.920 | 3.970 | 3.910 | 3.950 | 3.713 | 5,652,100 |
| 2024-05-13 | 3.960 | 3.990 | 3.900 | 3.910 | 3.675 | 6,260,600 |
| 2024-05-10 | 3.980 | 4.000 | 3.940 | 3.990 | 3.751 | 6,407,550 |
| 2024-05-09 | 3.960 | 3.990 | 3.940 | 3.980 | 3.741 | 6,600,174 |
| 2024-05-08 | 4.030 | 4.030 | 3.940 | 3.950 | 3.713 | 7,039,900 |
| 2024-05-07 | 3.980 | 4.050 | 3.950 | 4.040 | 3.798 | 10,153,234 |
| 2024-05-06 | 3.970 | 4.020 | 3.960 | 3.990 | 3.751 | 9,281,242 |
| 2024-04-30 | 4.010 | 4.010 | 3.880 | 3.940 | 3.704 | 10,822,100 |
| 2024-04-29 | 3.820 | 3.990 | 3.790 | 3.990 | 3.751 | 12,717,328 |
| 2024-04-26 | 3.810 | 3.830 | 3.750 | 3.820 | 3.591 | 6,646,323 |
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.