Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.230	4.240	3.910	3.960	3.722	16,531,747
2024-01-19	4.270	4.280	4.200	4.210	3.957	9,193,231
2024-01-18	4.320	4.320	4.130	4.270	4.014	14,346,180
2024-01-17	4.440	4.440	4.320	4.320	4.061	7,789,961
2024-01-16	4.520	4.530	4.380	4.450	4.183	9,540,639
2024-01-15	4.500	4.540	4.460	4.500	4.230	6,081,200
2024-01-12	4.490	4.570	4.480	4.520	4.249	7,167,500
2024-01-11	4.450	4.510	4.430	4.490	4.221	7,119,400
2024-01-10	4.510	4.510	4.410	4.420	4.155	8,495,800
2024-01-09	4.470	4.560	4.450	4.510	4.239	9,905,721
2024-01-08	4.540	4.550	4.450	4.460	4.192	8,041,100
2024-01-05	4.570	4.610	4.510	4.530	4.258	7,575,500
2024-01-04	4.560	4.590	4.540	4.570	4.296	6,542,905
2024-01-03	4.560	4.590	4.540	4.570	4.296	8,294,291
2024-01-02	4.540	4.590	4.520	4.550	4.277	7,458,630
2023-12-29	4.520	4.560	4.510	4.530	4.258	9,489,821
2023-12-28	4.460	4.560	4.420	4.530	4.258	8,178,300
2023-12-27	4.430	4.470	4.380	4.460	4.192	6,542,014
2023-12-26	4.470	4.490	4.400	4.410	4.145	7,575,900
2023-12-25	4.520	4.530	4.440	4.460	4.192	8,397,630
2023-12-22	4.620	4.620	4.490	4.520	4.249	11,178,800
2023-12-21	4.580	4.650	4.510	4.620	4.343	10,814,500
2023-12-20	4.650	4.680	4.560	4.590	4.315	12,877,200
2023-12-19	4.840	4.860	4.620	4.650	4.371	19,953,800
2023-12-18	4.950	4.980	4.820	4.840	4.550	9,899,060
2023-12-15	4.970	4.990	4.930	4.960	4.662	7,454,391
2023-12-14	4.940	5.010	4.940	4.960	4.662	7,585,100
2023-12-13	4.970	5.010	4.940	4.950	4.653	9,454,900
2023-12-12	4.950	4.990	4.920	4.980	4.681	7,879,272
2023-12-11	4.830	4.960	4.790	4.960	4.662	12,514,474
2023-12-08	4.880	4.910	4.830	4.840	4.550	9,606,899
2023-12-07	4.920	4.920	4.850	4.860	4.568	7,173,400
2023-12-06	4.880	4.930	4.850	4.910	4.615	7,256,340
2023-12-05	4.970	4.990	4.890	4.890	4.597	7,868,199
2023-12-04	4.960	5.010	4.950	4.970	4.672	8,477,200
2023-12-01	4.920	4.970	4.900	4.960	4.662	7,243,700
2023-11-30	4.880	4.940	4.840	4.920	4.625	9,441,600
2023-11-29	4.960	4.980	4.880	4.890	4.597	10,198,438
2023-11-28	4.970	4.980	4.920	4.970	4.672	8,028,097
2023-11-27	5.030	5.040	4.940	4.950	4.653	12,042,037
2023-11-24	5.090	5.120	5.010	5.030	4.728	12,336,200
2023-11-23	5.020	5.080	4.980	5.080	4.775	13,211,571
2023-11-22	5.090	5.150	5.030	5.030	4.728	18,125,805
2023-11-21	5.050	5.140	5.030	5.090	4.785	24,740,224
2023-11-20	5.050	5.070	5.000	5.050	4.747	14,882,202
2023-11-17	4.970	5.090	4.960	5.050	4.747	23,790,732
2023-11-16	4.960	5.050	4.930	4.990	4.691	14,852,009
2023-11-15	5.020	5.030	4.950	4.990	4.691	11,112,835
2023-11-14	4.950	4.980	4.910	4.980	4.681	12,375,726
2023-11-13	4.880	4.960	4.870	4.950	4.653	12,161,635
2023-11-10	4.890	4.900	4.780	4.880	4.587	19,420,400
2023-11-09	4.950	4.980	4.880	4.890	4.597	16,478,921
2023-11-08	4.960	5.000	4.940	4.970	4.672	15,997,200
2023-11-07	5.030	5.040	4.950	4.970	4.672	18,859,109
2023-11-06	4.950	5.050	4.910	5.050	4.747	21,673,561
2023-11-03	4.950	4.970	4.910	4.930	4.634	17,125,537
2023-11-02	5.070	5.110	4.940	4.950	4.653	18,017,848
2023-11-01	5.070	5.120	5.050	5.080	4.775	13,313,628
2023-10-31	5.110	5.180	5.040	5.100	4.794	21,219,400
2023-10-30	5.040	5.140	5.010	5.090	4.785	20,894,770

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.