Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.890 | 4.930 | 4.830 | 4.840 | 4.536 | 8,836,358 |
| 2022-07-29 | 5.040 | 5.070 | 4.890 | 4.900 | 4.592 | 12,659,195 |
| 2022-07-28 | 5.080 | 5.100 | 5.010 | 5.030 | 4.714 | 7,444,589 |
| 2022-07-27 | 5.100 | 5.100 | 5.020 | 5.050 | 4.733 | 7,706,656 |
| 2022-07-26 | 5.030 | 5.100 | 4.950 | 5.090 | 4.771 | 9,722,831 |
| 2022-07-25 | 5.090 | 5.160 | 4.950 | 4.990 | 4.677 | 9,462,002 |
| 2022-07-22 | 5.140 | 5.190 | 5.030 | 5.070 | 4.752 | 11,179,300 |
| 2022-07-21 | 5.070 | 5.250 | 5.040 | 5.140 | 4.817 | 17,709,120 |
| 2022-07-20 | 5.050 | 5.090 | 5.010 | 5.050 | 4.733 | 10,625,424 |
| 2022-07-19 | 5.020 | 5.060 | 4.940 | 5.050 | 4.733 | 15,595,830 |
| 2022-07-18 | 4.710 | 4.950 | 4.710 | 4.930 | 4.621 | 19,953,723 |
| 2022-07-15 | 5.030 | 5.030 | 4.600 | 4.720 | 4.424 | 22,537,705 |
| 2022-07-14 | 5.120 | 5.130 | 5.000 | 5.010 | 4.696 | 17,817,226 |
| 2022-07-13 | 4.980 | 5.150 | 4.930 | 5.120 | 4.775 | 16,127,111 |
| 2022-07-12 | 5.070 | 5.130 | 4.930 | 4.950 | 4.617 | 14,444,071 |
| 2022-07-11 | 5.100 | 5.120 | 5.030 | 5.070 | 4.729 | 8,713,305 |
| 2022-07-08 | 5.040 | 5.150 | 5.020 | 5.120 | 4.775 | 12,152,358 |
| 2022-07-07 | 5.020 | 5.070 | 5.010 | 5.020 | 4.682 | 8,695,222 |
| 2022-07-06 | 5.090 | 5.110 | 4.970 | 5.030 | 4.691 | 11,318,662 |
| 2022-07-05 | 5.060 | 5.180 | 5.010 | 5.090 | 4.747 | 16,454,165 |
| 2022-07-04 | 5.090 | 5.120 | 5.000 | 5.050 | 4.710 | 11,128,400 |
| 2022-07-01 | 5.020 | 5.180 | 5.010 | 5.100 | 4.757 | 16,736,880 |
| 2022-06-30 | 5.060 | 5.120 | 4.990 | 5.010 | 4.673 | 13,552,144 |
| 2022-06-29 | 5.080 | 5.200 | 5.020 | 5.020 | 4.682 | 19,937,535 |
| 2022-06-28 | 4.990 | 5.110 | 4.910 | 5.080 | 4.738 | 18,321,223 |
| 2022-06-27 | 4.910 | 5.030 | 4.900 | 4.940 | 4.607 | 13,975,912 |
| 2022-06-24 | 4.980 | 4.990 | 4.900 | 4.930 | 4.598 | 8,900,662 |
| 2022-06-23 | 4.930 | 4.980 | 4.870 | 4.960 | 4.626 | 9,429,303 |
| 2022-06-22 | 5.030 | 5.060 | 4.920 | 4.930 | 4.598 | 11,259,278 |
| 2022-06-21 | 5.030 | 5.100 | 4.970 | 5.030 | 4.691 | 12,477,667 |
| 2022-06-20 | 4.860 | 5.100 | 4.860 | 5.080 | 4.738 | 20,249,785 |
| 2022-06-17 | 4.990 | 5.000 | 4.790 | 4.870 | 4.542 | 15,964,252 |
| 2022-06-16 | 4.870 | 5.100 | 4.830 | 4.990 | 4.654 | 24,881,740 |
| 2022-06-15 | 4.770 | 4.970 | 4.750 | 4.860 | 4.533 | 26,454,898 |
| 2022-06-14 | 4.770 | 4.770 | 4.550 | 4.760 | 4.439 | 20,254,250 |
| 2022-06-13 | 4.940 | 4.940 | 4.710 | 4.780 | 4.458 | 25,345,921 |
| 2022-06-10 | 4.810 | 4.940 | 4.730 | 4.920 | 4.589 | 25,016,550 |
| 2022-06-09 | 4.790 | 5.010 | 4.730 | 4.850 | 4.523 | 29,230,650 |
| 2022-06-08 | 4.820 | 4.900 | 4.730 | 4.800 | 4.477 | 14,185,838 |
| 2022-06-07 | 4.850 | 4.930 | 4.770 | 4.810 | 4.486 | 16,000,545 |
| 2022-06-06 | 4.800 | 4.870 | 4.780 | 4.850 | 4.523 | 16,992,032 |
| 2022-06-02 | 4.780 | 4.830 | 4.700 | 4.790 | 4.467 | 14,721,471 |
| 2022-06-01 | 4.820 | 4.860 | 4.730 | 4.780 | 4.458 | 14,629,667 |
| 2022-05-31 | 4.870 | 4.920 | 4.750 | 4.860 | 4.533 | 14,431,406 |
| 2022-05-30 | 4.890 | 4.950 | 4.820 | 4.860 | 4.533 | 13,403,114 |
| 2022-05-27 | 4.930 | 4.970 | 4.820 | 4.930 | 4.598 | 11,791,026 |
| 2022-05-26 | 4.930 | 4.990 | 4.850 | 4.910 | 4.579 | 13,349,231 |
| 2022-05-25 | 4.750 | 4.940 | 4.730 | 4.900 | 4.570 | 13,927,050 |
| 2022-05-24 | 5.040 | 5.110 | 4.730 | 4.730 | 4.411 | 18,233,760 |
| 2022-05-23 | 5.010 | 5.030 | 4.960 | 5.010 | 4.673 | 11,670,671 |
| 2022-05-20 | 5.050 | 5.090 | 4.980 | 5.040 | 4.701 | 14,194,622 |
| 2022-05-19 | 4.920 | 5.060 | 4.880 | 5.040 | 4.701 | 15,275,707 |
| 2022-05-18 | 5.040 | 5.080 | 4.930 | 5.020 | 4.682 | 16,569,735 |
| 2022-05-17 | 5.140 | 5.190 | 4.940 | 5.050 | 4.710 | 25,031,275 |
| 2022-05-16 | 5.240 | 5.390 | 5.100 | 5.150 | 4.803 | 27,709,008 |
| 2022-05-13 | 5.180 | 5.450 | 5.160 | 5.240 | 4.887 | 33,423,262 |
| 2022-05-12 | 5.130 | 5.270 | 5.080 | 5.150 | 4.803 | 28,362,931 |
| 2022-05-11 | 5.370 | 5.400 | 5.160 | 5.220 | 4.868 | 47,202,530 |
| 2022-05-10 | 5.380 | 5.750 | 5.080 | 5.480 | 5.111 | 59,431,535 |
| 2022-05-09 | 4.930 | 5.240 | 4.930 | 5.240 | 4.887 | 6,651,906 |
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.