Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.010	5.090	4.950	5.060	4.756	18,291,411
2023-10-26	5.000	5.080	4.910	5.030	4.728	25,418,699
2023-10-25	5.050	5.160	5.020	5.060	4.756	31,571,931
2023-10-24	4.970	4.990	4.870	4.970	4.672	27,390,885
2023-10-23	4.930	5.050	4.880	4.990	4.691	21,963,516
2023-10-20	4.950	5.030	4.910	4.930	4.634	19,189,797
2023-10-19	4.990	5.100	4.970	4.980	4.681	20,291,091
2023-10-18	5.120	5.140	5.000	5.000	4.700	30,159,242
2023-10-17	5.320	5.340	5.120	5.130	4.822	41,021,692
2023-10-16	5.260	5.420	5.230	5.350	5.029	56,745,269
2023-10-13	5.230	5.340	5.200	5.260	4.944	36,311,060
2023-10-12	5.300	5.350	5.170	5.250	4.935	37,143,800
2023-10-11	5.500	5.590	5.240	5.280	4.963	86,926,418
2023-10-10	4.810	5.350	4.800	5.350	5.029	70,270,735
2023-10-09	5.210	5.210	4.860	4.860	4.568	77,078,714
2023-09-28	5.510	5.560	5.320	5.400	5.076	75,124,983
2023-09-27	5.410	5.820	5.330	5.590	5.255	109,878,501
2023-09-26	5.400	5.530	5.320	5.410	5.085	68,820,727
2023-09-25	5.410	5.700	5.350	5.520	5.189	119,334,768
2023-09-22	5.040	5.530	4.970	5.530	5.198	114,389,308
2023-09-21	5.110	5.150	4.970	5.030	4.728	48,424,170
2023-09-20	5.230	5.420	5.100	5.100	4.794	70,603,436
2023-09-19	5.320	5.470	5.190	5.290	4.973	106,464,373
2023-09-18	4.840	5.320	4.790	5.320	5.001	100,561,462
2023-09-15	4.830	4.870	4.810	4.840	4.550	5,847,300
2023-09-14	4.880	4.880	4.790	4.820	4.531	6,322,254
2023-09-13	4.900	4.950	4.840	4.880	4.587	7,827,811
2023-09-12	4.930	4.960	4.890	4.930	4.634	8,111,437
2023-09-11	4.780	4.970	4.740	4.940	4.644	18,406,542
2023-09-08	4.790	4.810	4.730	4.770	4.484	6,499,576
2023-09-07	4.850	4.920	4.810	4.810	4.521	8,430,500
2023-09-06	4.880	4.890	4.830	4.860	4.568	8,848,400
2023-09-05	5.010	5.020	4.860	4.890	4.597	12,862,708
2023-09-04	4.930	5.070	4.920	5.010	4.709	18,104,387
2023-09-01	4.770	4.940	4.770	4.900	4.606	19,618,042
2023-08-31	4.840	4.870	4.710	4.760	4.474	15,413,900
2023-08-30	4.840	4.880	4.760	4.780	4.493	10,546,700
2023-08-29	4.770	4.870	4.750	4.850	4.559	11,690,129
2023-08-28	4.840	4.910	4.770	4.790	4.503	21,010,653
2023-08-25	4.650	4.740	4.600	4.640	4.362	9,337,522
2023-08-24	4.720	4.720	4.640	4.660	4.380	8,528,176
2023-08-23	4.770	4.780	4.680	4.700	4.418	9,352,651
2023-08-22	4.810	4.830	4.710	4.800	4.512	10,671,900
2023-08-21	4.750	4.870	4.740	4.790	4.503	11,608,700
2023-08-18	4.850	4.900	4.770	4.770	4.484	10,074,996
2023-08-17	4.820	4.860	4.760	4.830	4.540	11,407,442
2023-08-16	4.770	4.880	4.740	4.820	4.531	10,266,401
2023-08-15	4.830	4.840	4.740	4.780	4.493	8,429,116
2023-08-14	4.730	4.850	4.720	4.820	4.531	15,354,775
2023-08-11	4.880	4.930	4.770	4.770	4.484	13,822,894
2023-08-10	4.890	4.900	4.840	4.870	4.578	8,553,600
2023-08-09	4.900	4.940	4.840	4.870	4.578	11,045,100
2023-08-08	4.950	4.970	4.870	4.900	4.606	12,615,100
2023-08-07	5.040	5.050	4.920	4.950	4.653	14,946,987
2023-08-04	5.080	5.170	5.050	5.060	4.756	15,791,885
2023-08-03	5.060	5.110	5.000	5.070	4.766	16,100,211
2023-08-02	5.120	5.160	5.060	5.080	4.775	15,235,673
2023-08-01	5.140	5.150	5.050	5.090	4.785	18,938,410
2023-07-31	5.060	5.140	5.030	5.120	4.813	23,432,651
2023-07-28	4.960	5.070	4.920	5.040	4.738	24,460,456

← NewerPage 13 of 21 · 1,212 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.