Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.980	5.050	4.930	4.970	4.672	22,153,739
2023-07-26	4.970	5.040	4.940	4.960	4.662	30,460,305
2023-07-25	4.800	4.940	4.780	4.940	4.644	30,473,002
2023-07-24	4.890	4.890	4.710	4.780	4.493	15,792,159
2023-07-21	4.720	4.800	4.720	4.770	4.484	13,389,230
2023-07-20	4.800	4.800	4.720	4.730	4.446	10,967,704
2023-07-19	4.760	4.800	4.750	4.790	4.503	9,030,493
2023-07-18	4.760	4.770	4.700	4.760	4.474	7,798,092
2023-07-17	4.680	4.770	4.620	4.770	4.484	11,662,300
2023-07-14	4.730	4.760	4.670	4.690	4.409	9,460,300
2023-07-13	4.710	4.800	4.710	4.740	4.443	10,522,739
2023-07-12	4.800	4.820	4.700	4.710	4.414	7,957,100
2023-07-11	4.750	4.820	4.740	4.800	4.499	9,833,744
2023-07-10	4.770	4.790	4.710	4.740	4.443	7,046,000
2023-07-07	4.690	4.750	4.680	4.750	4.452	9,798,185
2023-07-06	4.720	4.760	4.680	4.700	4.405	6,738,795
2023-07-05	4.720	4.780	4.690	4.710	4.414	8,721,339
2023-07-04	4.800	4.800	4.710	4.730	4.433	10,957,329
2023-07-03	4.680	4.870	4.680	4.780	4.480	21,800,940
2023-06-30	4.570	4.710	4.560	4.680	4.386	14,672,044
2023-06-29	4.590	4.590	4.540	4.570	4.283	8,364,900
2023-06-28	4.670	4.670	4.540	4.590	4.302	12,569,802
2023-06-27	4.510	4.710	4.480	4.670	4.377	16,400,200
2023-06-26	4.660	4.700	4.500	4.510	4.227	18,134,536
2023-06-21	4.860	4.890	4.690	4.700	4.405	24,873,176
2023-06-20	4.820	4.990	4.800	4.860	4.555	37,176,401
2023-06-19	4.560	4.930	4.500	4.900	4.592	60,831,487
2023-06-16	4.560	4.600	4.560	4.570	4.283	7,219,198
2023-06-15	4.520	4.570	4.510	4.570	4.283	6,379,208
2023-06-14	4.570	4.580	4.510	4.520	4.236	7,655,800
2023-06-13	4.590	4.590	4.550	4.570	4.283	4,872,900
2023-06-12	4.590	4.600	4.510	4.570	4.283	9,906,600
2023-06-09	4.670	4.680	4.580	4.600	4.311	10,655,977
2023-06-08	4.620	4.680	4.580	4.670	4.377	10,836,355
2023-06-07	4.570	4.660	4.550	4.620	4.330	8,873,909
2023-06-06	4.600	4.640	4.550	4.570	4.283	10,356,949
2023-06-05	4.610	4.640	4.580	4.600	4.311	7,175,502
2023-06-02	4.630	4.630	4.570	4.630	4.339	12,167,527
2023-06-01	4.520	4.610	4.500	4.590	4.302	13,416,703
2023-05-31	4.530	4.560	4.500	4.520	4.236	10,593,274
2023-05-30	4.490	4.550	4.450	4.540	4.255	15,007,162
2023-05-29	4.520	4.550	4.460	4.470	4.189	11,120,176
2023-05-26	4.500	4.530	4.450	4.510	4.227	11,424,830
2023-05-25	4.560	4.560	4.460	4.520	4.236	13,464,354
2023-05-24	4.590	4.600	4.540	4.540	4.255	12,016,404
2023-05-23	4.700	4.710	4.600	4.600	4.311	12,542,177
2023-05-22	4.760	4.780	4.660	4.670	4.377	14,356,583
2023-05-19	4.890	4.890	4.760	4.780	4.480	16,887,567
2023-05-18	4.890	4.910	4.840	4.900	4.592	13,743,283
2023-05-17	4.970	4.980	4.850	4.880	4.574	23,686,820
2023-05-16	5.160	5.160	4.940	4.980	4.667	34,172,508
2023-05-15	5.300	5.310	5.000	5.150	4.827	40,089,176
2023-05-12	5.300	5.530	5.260	5.290	4.958	50,952,725
2023-05-11	5.120	5.350	5.030	5.270	4.939	53,295,119
2023-05-10	4.970	5.140	4.940	5.030	4.714	67,488,695
2023-05-09	5.320	5.370	5.090	5.100	4.780	123,492,585
2023-05-08	4.700	5.010	4.700	4.880	4.574	53,432,638
2023-05-05	4.630	4.640	4.570	4.620	4.330	7,332,518
2023-05-04	4.580	4.640	4.560	4.610	4.321	9,144,880
2023-04-28	4.510	4.590	4.500	4.580	4.293	10,500,616

← NewerPage 14 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.