Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.290	4.450	4.270	4.430	4.152	9,235,574
2022-10-31	4.250	4.320	4.230	4.280	4.011	6,533,191
2022-10-28	4.460	4.480	4.220	4.250	3.983	12,351,695
2022-10-27	4.540	4.580	4.470	4.480	4.199	10,646,788
2022-10-26	4.440	4.560	4.430	4.520	4.236	11,110,715
2022-10-25	4.390	4.470	4.310	4.450	4.171	10,527,793
2022-10-24	4.530	4.560	4.350	4.370	4.096	9,517,084
2022-10-21	4.510	4.580	4.500	4.520	4.236	7,403,398
2022-10-20	4.490	4.560	4.450	4.510	4.227	7,209,185
2022-10-19	4.550	4.580	4.480	4.510	4.227	6,648,911
2022-10-18	4.600	4.620	4.530	4.540	4.255	7,032,857
2022-10-17	4.510	4.640	4.460	4.600	4.311	10,887,807
2022-10-14	4.450	4.560	4.440	4.530	4.246	10,062,600
2022-10-13	4.430	4.460	4.370	4.430	4.152	6,803,514
2022-10-12	4.300	4.430	4.260	4.430	4.152	8,658,260
2022-10-11	4.300	4.350	4.200	4.300	4.030	7,363,946
2022-10-10	4.380	4.430	4.270	4.290	4.021	7,945,524
2022-09-30	4.440	4.490	4.380	4.380	4.105	8,285,054
2022-09-29	4.600	4.640	4.410	4.450	4.171	14,188,603
2022-09-28	4.660	4.680	4.560	4.580	4.293	10,604,292
2022-09-27	4.540	4.680	4.520	4.660	4.368	11,813,783
2022-09-26	4.650	4.700	4.510	4.550	4.264	14,395,418
2022-09-23	4.680	4.810	4.660	4.700	4.405	14,220,064
2022-09-22	4.780	4.810	4.680	4.690	4.396	12,519,200
2022-09-21	4.700	4.840	4.640	4.790	4.489	15,802,019
2022-09-20	4.660	4.820	4.640	4.720	4.424	17,618,292
2022-09-19	4.650	4.680	4.570	4.610	4.321	15,009,751
2022-09-16	4.970	4.990	4.660	4.660	4.368	27,114,346
2022-09-15	4.980	5.050	4.890	5.020	4.705	18,054,006
2022-09-14	4.900	5.000	4.860	4.960	4.649	11,271,423
2022-09-13	5.000	5.080	4.970	4.990	4.677	16,459,453
2022-09-09	4.910	5.090	4.910	5.000	4.686	22,689,980
2022-09-08	4.960	5.020	4.900	4.910	4.602	13,298,760
2022-09-07	5.030	5.030	4.940	4.950	4.639	17,147,788
2022-09-06	4.950	5.040	4.920	5.040	4.724	15,738,744
2022-09-05	4.940	4.970	4.890	4.960	4.649	12,065,109
2022-09-02	4.940	4.980	4.880	4.970	4.658	15,088,502
2022-09-01	4.940	5.000	4.880	4.930	4.621	16,550,148
2022-08-31	5.050	5.070	4.880	4.940	4.630	24,602,210
2022-08-30	4.950	5.100	4.950	5.080	4.761	21,478,647
2022-08-29	4.900	5.000	4.850	4.980	4.667	17,564,882
2022-08-26	5.090	5.120	4.980	5.020	4.705	18,090,850
2022-08-25	5.070	5.100	4.950	5.080	4.761	23,794,216
2022-08-24	5.230	5.270	5.010	5.060	4.742	40,874,800
2022-08-23	5.250	5.330	5.230	5.280	4.949	32,914,224
2022-08-22	5.340	5.350	5.240	5.290	4.958	37,461,121
2022-08-19	5.500	5.540	5.290	5.360	5.024	57,861,900
2022-08-18	5.570	5.630	5.360	5.410	5.070	74,601,084
2022-08-17	5.680	5.970	5.470	5.570	5.220	125,660,517
2022-08-16	5.390	5.780	5.160	5.780	5.417	104,370,790
2022-08-15	4.770	5.250	4.760	5.250	4.921	35,570,595
2022-08-12	4.680	4.770	4.680	4.770	4.471	9,866,973
2022-08-11	4.650	4.730	4.650	4.710	4.414	9,394,549
2022-08-10	4.650	4.660	4.580	4.630	4.339	6,317,050
2022-08-09	4.660	4.710	4.620	4.650	4.358	9,636,082
2022-08-08	4.610	4.690	4.580	4.640	4.349	8,083,551
2022-08-05	4.560	4.640	4.520	4.630	4.339	8,554,149
2022-08-04	4.510	4.570	4.450	4.550	4.264	7,158,446
2022-08-03	4.570	4.690	4.460	4.480	4.199	10,880,100
2022-08-02	4.800	4.820	4.520	4.590	4.302	17,031,105

← NewerPage 17 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.