Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.490	4.580	4.470	4.510	4.227	5,213,883
2023-04-26	4.430	4.530	4.420	4.500	4.218	5,081,124
2023-04-25	4.470	4.490	4.380	4.430	4.152	6,722,559
2023-04-24	4.430	4.480	4.370	4.460	4.180	6,850,482
2023-04-21	4.520	4.550	4.430	4.440	4.161	7,994,799
2023-04-20	4.580	4.590	4.490	4.550	4.264	8,541,998
2023-04-19	4.620	4.650	4.570	4.580	4.293	7,838,909
2023-04-18	4.720	4.730	4.640	4.640	4.349	7,706,516
2023-04-17	4.710	4.730	4.680	4.710	4.414	8,365,065
2023-04-14	4.750	4.750	4.660	4.710	4.414	6,564,363
2023-04-13	4.690	4.760	4.670	4.730	4.433	7,781,776
2023-04-12	4.680	4.710	4.660	4.690	4.396	6,272,000
2023-04-11	4.680	4.700	4.630	4.690	4.396	6,307,250
2023-04-10	4.770	4.770	4.650	4.670	4.377	9,503,804
2023-04-07	4.740	4.800	4.720	4.760	4.461	7,470,800
2023-04-06	4.790	4.790	4.720	4.740	4.443	7,451,258
2023-04-04	4.850	4.860	4.770	4.800	4.499	8,449,384
2023-04-03	4.820	4.860	4.800	4.860	4.555	8,742,027
2023-03-31	4.800	4.830	4.780	4.820	4.517	7,135,786
2023-03-30	4.860	4.860	4.770	4.790	4.489	10,277,824
2023-03-29	4.910	4.920	4.800	4.840	4.536	12,555,082
2023-03-28	5.050	5.070	4.870	4.870	4.564	21,067,963
2023-03-27	4.990	5.090	4.870	5.040	4.724	24,696,170
2023-03-24	4.990	5.140	4.940	4.950	4.639	32,664,322
2023-03-23	4.780	4.990	4.770	4.930	4.621	33,165,044
2023-03-22	4.730	4.830	4.710	4.820	4.517	13,404,648
2023-03-21	4.690	4.730	4.660	4.730	4.433	7,145,592
2023-03-20	4.730	4.750	4.660	4.660	4.368	9,948,880
2023-03-17	4.660	4.730	4.650	4.710	4.414	7,838,737
2023-03-16	4.680	4.700	4.620	4.640	4.349	8,114,700
2023-03-15	4.660	4.720	4.630	4.700	4.405	9,123,104
2023-03-14	4.730	4.740	4.590	4.640	4.349	14,514,437
2023-03-13	4.740	4.810	4.720	4.750	4.452	9,059,573
2023-03-10	4.840	4.840	4.740	4.750	4.452	9,918,960
2023-03-09	4.810	4.850	4.760	4.840	4.536	10,918,069
2023-03-08	4.750	4.800	4.740	4.790	4.489	9,882,528
2023-03-07	4.860	4.880	4.750	4.750	4.452	19,165,351
2023-03-06	4.920	4.930	4.830	4.840	4.536	19,971,600
2023-03-03	4.950	4.970	4.900	4.930	4.621	26,439,056
2023-03-02	5.000	5.020	4.910	4.990	4.677	65,639,000
2023-03-01	4.950	5.210	4.910	5.190	4.864	66,560,989
2023-02-28	4.950	5.000	4.880	4.950	4.639	27,036,978
2023-02-27	4.950	5.250	4.890	5.040	4.724	37,970,656
2023-02-24	4.990	5.010	4.900	4.950	4.639	9,607,808
2023-02-23	5.090	5.120	4.950	5.000	4.686	16,395,030
2023-02-22	4.950	5.100	4.920	5.060	4.742	24,522,381
2023-02-21	4.930	5.080	4.910	4.980	4.667	25,209,316
2023-02-20	4.830	5.010	4.780	4.930	4.621	26,265,192
2023-02-17	4.780	4.830	4.760	4.780	4.480	10,040,337
2023-02-16	4.870	4.930	4.720	4.790	4.489	18,607,779
2023-02-15	4.890	4.890	4.840	4.870	4.564	8,126,750
2023-02-14	4.900	4.910	4.850	4.880	4.574	8,499,115
2023-02-13	4.860	4.880	4.810	4.880	4.574	10,281,100
2023-02-10	4.820	4.900	4.800	4.850	4.546	15,270,111
2023-02-09	4.790	4.880	4.700	4.820	4.517	19,728,292
2023-02-08	4.800	4.910	4.770	4.800	4.499	17,026,340
2023-02-07	4.810	4.810	4.760	4.790	4.489	7,519,527
2023-02-06	4.740	4.790	4.700	4.790	4.489	8,134,300
2023-02-03	4.750	4.780	4.680	4.760	4.461	7,935,521
2023-02-02	4.800	4.800	4.740	4.750	4.452	6,759,860

← NewerPage 15 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.