Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.730	4.780	4.710	4.780	4.480	6,322,631
2023-01-31	4.690	4.730	4.660	4.720	4.424	6,895,816
2023-01-30	4.690	4.730	4.660	4.680	4.386	7,547,184
2023-01-20	4.620	4.660	4.580	4.650	4.358	6,288,847
2023-01-19	4.560	4.600	4.530	4.590	4.302	5,335,407
2023-01-18	4.550	4.570	4.520	4.560	4.274	6,162,167
2023-01-17	4.540	4.560	4.490	4.520	4.236	4,927,129
2023-01-16	4.510	4.550	4.470	4.530	4.246	5,701,464
2023-01-13	4.450	4.510	4.420	4.500	4.218	5,165,014
2023-01-12	4.440	4.470	4.390	4.440	4.161	5,445,454
2023-01-11	4.490	4.520	4.430	4.440	4.161	5,279,905
2023-01-10	4.520	4.520	4.470	4.480	4.199	4,012,666
2023-01-09	4.540	4.550	4.490	4.510	4.227	4,511,129
2023-01-06	4.530	4.590	4.500	4.520	4.236	6,320,742
2023-01-05	4.570	4.570	4.510	4.530	4.246	6,359,885
2023-01-04	4.450	4.580	4.430	4.550	4.264	10,011,161
2023-01-03	4.380	4.460	4.380	4.450	4.171	5,879,785
2022-12-30	4.370	4.410	4.360	4.400	4.124	7,718,420
2022-12-29	4.400	4.470	4.350	4.360	4.086	6,445,483
2022-12-28	4.520	4.520	4.400	4.410	4.133	8,722,100
2022-12-27	4.490	4.520	4.460	4.520	4.236	5,326,053
2022-12-26	4.480	4.510	4.460	4.480	4.199	4,766,346
2022-12-23	4.460	4.540	4.430	4.480	4.199	4,235,252
2022-12-22	4.530	4.590	4.470	4.480	4.199	6,804,433
2022-12-21	4.580	4.590	4.490	4.510	4.227	5,004,946
2022-12-20	4.570	4.590	4.490	4.560	4.274	5,195,846
2022-12-19	4.750	4.760	4.550	4.580	4.293	9,921,258
2022-12-16	4.700	4.810	4.670	4.740	4.443	9,024,635
2022-12-15	4.790	4.790	4.670	4.710	4.414	8,463,400
2022-12-14	4.840	4.860	4.780	4.790	4.489	8,055,700
2022-12-13	4.710	4.880	4.690	4.840	4.536	15,499,690
2022-12-12	4.780	4.820	4.680	4.700	4.405	9,064,200
2022-12-09	4.780	4.850	4.730	4.790	4.489	8,478,807
2022-12-08	4.750	4.830	4.710	4.780	4.480	8,247,930
2022-12-07	4.790	4.800	4.710	4.750	4.452	9,187,293
2022-12-06	4.870	4.880	4.770	4.790	4.489	11,499,473
2022-12-05	4.850	4.910	4.830	4.880	4.574	11,100,590
2022-12-02	4.820	4.870	4.790	4.840	4.536	10,391,204
2022-12-01	4.870	4.890	4.800	4.840	4.536	18,384,690
2022-11-30	4.920	4.950	4.840	4.860	4.555	13,475,774
2022-11-29	4.760	4.920	4.760	4.900	4.592	23,089,986
2022-11-28	4.700	4.710	4.630	4.690	4.396	8,154,430
2022-11-25	4.680	4.770	4.670	4.740	4.443	10,230,809
2022-11-24	4.730	4.750	4.650	4.680	4.386	8,769,314
2022-11-23	4.700	4.730	4.650	4.680	4.386	7,875,103
2022-11-22	4.730	4.790	4.680	4.690	4.396	9,667,200
2022-11-21	4.740	4.750	4.660	4.730	4.433	9,950,705
2022-11-18	4.820	4.880	4.760	4.780	4.480	12,069,295
2022-11-17	4.820	4.840	4.790	4.820	4.517	9,765,850
2022-11-16	4.840	4.860	4.800	4.820	4.517	10,778,755
2022-11-15	4.830	4.880	4.790	4.850	4.546	15,732,285
2022-11-14	4.840	4.930	4.790	4.840	4.536	23,653,314
2022-11-11	4.790	4.860	4.710	4.800	4.499	23,400,399
2022-11-10	4.730	4.750	4.690	4.730	4.433	12,595,241
2022-11-09	4.750	4.830	4.720	4.740	4.443	19,847,599
2022-11-08	4.790	4.840	4.650	4.740	4.443	42,938,315
2022-11-07	4.700	4.970	4.600	4.810	4.508	59,270,295
2022-11-04	4.450	4.550	4.450	4.520	4.236	9,368,459
2022-11-03	4.460	4.520	4.440	4.470	4.189	8,330,866
2022-11-02	4.460	4.530	4.450	4.500	4.218	12,112,960

← NewerPage 16 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.