Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.770 | 3.820 | 3.720 | 3.810 | 3.581 | 6,072,773 |
| 2024-04-24 | 3.800 | 3.840 | 3.740 | 3.780 | 3.553 | 6,964,400 |
| 2024-04-23 | 3.650 | 3.860 | 3.630 | 3.800 | 3.572 | 12,477,124 |
| 2024-04-22 | 3.720 | 3.750 | 3.610 | 3.660 | 3.440 | 7,044,050 |
| 2024-04-19 | 3.770 | 3.800 | 3.690 | 3.710 | 3.487 | 7,480,424 |
| 2024-04-18 | 3.870 | 3.950 | 3.760 | 3.800 | 3.572 | 11,187,860 |
| 2024-04-17 | 3.510 | 3.900 | 3.510 | 3.870 | 3.638 | 19,920,361 |
| 2024-04-16 | 3.600 | 3.620 | 3.390 | 3.580 | 3.365 | 20,263,833 |
| 2024-04-15 | 3.770 | 3.810 | 3.550 | 3.600 | 3.384 | 13,779,100 |
| 2024-04-12 | 3.850 | 3.880 | 3.770 | 3.780 | 3.553 | 6,975,600 |
| 2024-04-11 | 3.800 | 3.900 | 3.760 | 3.840 | 3.610 | 7,155,883 |
| 2024-04-10 | 3.930 | 3.950 | 3.760 | 3.800 | 3.572 | 8,821,571 |
| 2024-04-09 | 3.880 | 3.940 | 3.860 | 3.920 | 3.685 | 4,918,700 |
| 2024-04-08 | 3.960 | 4.000 | 3.860 | 3.860 | 3.628 | 6,896,427 |
| 2024-04-03 | 4.010 | 4.020 | 3.950 | 3.970 | 3.732 | 5,594,700 |
| 2024-04-02 | 3.980 | 4.040 | 3.970 | 4.000 | 3.760 | 8,035,500 |
| 2024-04-01 | 3.920 | 3.970 | 3.920 | 3.960 | 3.722 | 7,745,503 |
| 2024-03-29 | 3.850 | 3.890 | 3.820 | 3.890 | 3.657 | 2,954,500 |
| 2024-03-28 | 3.790 | 3.890 | 3.780 | 3.840 | 3.610 | 8,009,300 |
| 2024-03-27 | 3.890 | 3.910 | 3.780 | 3.790 | 3.563 | 6,609,159 |
| 2024-03-26 | 3.920 | 3.980 | 3.830 | 3.890 | 3.657 | 9,177,449 |
| 2024-03-25 | 4.020 | 4.040 | 3.950 | 3.950 | 3.713 | 10,048,433 |
| 2024-03-22 | 4.030 | 4.050 | 3.960 | 3.990 | 3.751 | 9,139,563 |
| 2024-03-21 | 4.030 | 4.070 | 4.010 | 4.050 | 3.807 | 7,998,707 |
| 2024-03-20 | 3.990 | 4.050 | 3.980 | 4.040 | 3.798 | 7,008,677 |
| 2024-03-19 | 4.060 | 4.060 | 3.990 | 3.990 | 3.751 | 6,480,703 |
| 2024-03-18 | 4.000 | 4.050 | 3.970 | 4.040 | 3.798 | 7,654,891 |
| 2024-03-15 | 3.930 | 3.980 | 3.910 | 3.980 | 3.741 | 8,523,794 |
| 2024-03-14 | 3.940 | 3.980 | 3.880 | 3.930 | 3.694 | 7,296,950 |
| 2024-03-13 | 3.920 | 3.960 | 3.880 | 3.940 | 3.704 | 8,811,200 |
| 2024-03-12 | 3.870 | 3.950 | 3.850 | 3.940 | 3.704 | 8,829,329 |
| 2024-03-11 | 3.790 | 3.860 | 3.780 | 3.860 | 3.628 | 7,426,303 |
| 2024-03-08 | 3.760 | 3.830 | 3.730 | 3.800 | 3.572 | 7,652,804 |
| 2024-03-07 | 3.810 | 3.860 | 3.750 | 3.770 | 3.544 | 10,634,102 |
| 2024-03-06 | 3.790 | 3.840 | 3.750 | 3.780 | 3.553 | 8,810,600 |
| 2024-03-05 | 3.870 | 3.890 | 3.770 | 3.780 | 3.553 | 8,831,427 |
| 2024-03-04 | 3.930 | 3.970 | 3.850 | 3.900 | 3.666 | 7,688,100 |
| 2024-03-01 | 3.900 | 3.940 | 3.840 | 3.910 | 3.675 | 8,297,610 |
| 2024-02-29 | 3.780 | 3.910 | 3.720 | 3.900 | 3.666 | 11,329,750 |
| 2024-02-28 | 3.990 | 4.160 | 3.800 | 3.810 | 3.581 | 19,728,118 |
| 2024-02-27 | 3.910 | 4.000 | 3.860 | 3.990 | 3.751 | 8,916,430 |
| 2024-02-26 | 3.870 | 3.990 | 3.820 | 3.910 | 3.675 | 12,584,010 |
| 2024-02-23 | 3.810 | 3.860 | 3.760 | 3.860 | 3.628 | 10,177,710 |
| 2024-02-22 | 3.780 | 3.850 | 3.750 | 3.810 | 3.581 | 8,081,522 |
| 2024-02-21 | 3.700 | 3.870 | 3.690 | 3.790 | 3.563 | 10,623,300 |
| 2024-02-20 | 3.690 | 3.760 | 3.650 | 3.750 | 3.525 | 9,906,656 |
| 2024-02-19 | 3.700 | 3.760 | 3.650 | 3.710 | 3.487 | 16,704,864 |
| 2024-02-08 | 3.400 | 3.700 | 3.340 | 3.660 | 3.440 | 29,672,506 |
| 2024-02-07 | 3.280 | 3.560 | 3.190 | 3.410 | 3.205 | 43,278,428 |
| 2024-02-06 | 3.090 | 3.340 | 2.920 | 3.240 | 3.046 | 25,715,239 |
| 2024-02-05 | 3.500 | 3.520 | 3.200 | 3.200 | 3.008 | 25,921,160 |
| 2024-02-02 | 3.790 | 3.830 | 3.380 | 3.550 | 3.337 | 23,866,801 |
| 2024-02-01 | 3.860 | 3.930 | 3.690 | 3.760 | 3.534 | 15,817,930 |
| 2024-01-31 | 4.120 | 4.150 | 3.860 | 3.880 | 3.647 | 21,104,200 |
| 2024-01-30 | 4.280 | 4.320 | 4.160 | 4.180 | 3.929 | 13,125,400 |
| 2024-01-29 | 4.380 | 4.410 | 4.280 | 4.280 | 4.023 | 13,713,709 |
| 2024-01-26 | 4.280 | 4.450 | 4.260 | 4.380 | 4.117 | 18,842,982 |
| 2024-01-25 | 4.090 | 4.310 | 4.060 | 4.290 | 4.033 | 16,944,900 |
| 2024-01-24 | 4.020 | 4.100 | 3.930 | 4.090 | 3.845 | 15,433,080 |
| 2024-01-23 | 3.940 | 4.040 | 3.850 | 4.020 | 3.779 | 13,505,800 |
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.