Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.930	5.240	4.930	5.240	4.887	6,651,906
2022-05-06	4.650	4.980	4.580	4.760	4.439	21,924,200
2022-05-05	4.680	4.810	4.510	4.740	4.421	19,391,491
2022-04-29	4.330	4.680	4.320	4.660	4.346	17,232,190
2022-04-28	4.400	4.480	4.200	4.320	4.029	17,103,338
2022-04-27	4.400	4.460	4.280	4.440	4.141	16,225,683
2022-04-26	4.580	4.670	4.390	4.420	4.122	15,702,566
2022-04-25	4.870	4.870	4.510	4.530	4.225	12,110,770
2022-04-22	4.750	4.940	4.700	4.900	4.570	10,359,393
2022-04-21	5.060	5.090	4.790	4.800	4.477	12,366,245
2022-04-20	5.190	5.290	5.020	5.040	4.701	11,205,701
2022-04-19	5.200	5.230	5.130	5.190	4.841	10,135,441
2022-04-18	5.270	5.280	5.120	5.200	4.850	5,832,182
2022-04-15	5.340	5.380	5.220	5.270	4.915	9,050,537
2022-04-14	5.380	5.460	5.340	5.390	5.027	7,330,146
2022-04-13	5.630	5.650	5.330	5.390	5.027	13,627,251
2022-04-12	5.540	5.680	5.390	5.670	5.288	13,908,322
2022-04-11	5.780	5.830	5.500	5.540	5.167	13,121,195
2022-04-08	5.660	5.820	5.590	5.740	5.353	13,595,499
2022-04-07	5.850	5.960	5.670	5.680	5.298	12,313,440
2022-04-06	5.740	5.930	5.690	5.900	5.503	11,788,351
2022-04-01	5.710	5.780	5.630	5.730	5.344	10,465,300
2022-03-31	5.830	5.930	5.740	5.770	5.381	12,883,720
2022-03-30	5.600	5.750	5.570	5.750	5.363	11,876,822
2022-03-29	5.740	5.740	5.520	5.550	5.176	12,947,795
2022-03-28	5.750	5.810	5.630	5.740	5.353	18,925,639
2022-03-25	5.900	5.940	5.760	5.800	5.409	14,685,395
2022-03-24	6.110	6.150	5.890	5.910	5.512	19,231,274
2022-03-23	6.180	6.270	6.010	6.170	5.755	24,893,810
2022-03-22	6.180	6.370	5.840	6.120	5.708	40,139,183
2022-03-21	6.150	6.440	5.880	6.200	5.782	41,912,009
2022-03-18	5.640	6.000	5.600	5.950	5.549	17,599,021
2022-03-17	5.500	5.750	5.430	5.640	5.260	10,430,138
2022-03-16	5.290	5.480	5.120	5.430	5.064	15,953,990
2022-03-15	5.710	5.710	5.210	5.210	4.859	13,934,512
2022-03-14	5.830	5.910	5.630	5.650	5.270	9,380,993
2022-03-11	5.780	5.910	5.620	5.880	5.484	7,218,379
2022-03-10	5.850	5.950	5.790	5.800	5.409	8,379,631
2022-03-09	5.980	6.010	5.570	5.790	5.400	11,137,807
2022-03-08	6.250	6.290	5.930	5.960	5.559	12,363,598
2022-03-07	6.310	6.380	6.220	6.270	5.848	8,920,731
2022-03-04	6.530	6.550	6.310	6.350	5.922	10,531,394
2022-03-03	6.690	6.740	6.500	6.530	6.090	10,026,708
2022-03-02	6.590	6.720	6.530	6.650	6.202	11,120,166
2022-03-01	6.480	6.950	6.470	6.660	6.212	20,272,264
2022-02-28	6.410	6.500	6.280	6.440	6.006	8,348,888
2022-02-25	6.670	6.710	6.340	6.410	5.978	16,649,176
2022-02-24	6.730	6.990	6.570	6.660	6.212	17,716,719
2022-02-23	6.700	6.780	6.560	6.710	6.258	12,508,267
2022-02-22	6.800	7.140	6.630	6.640	6.193	18,821,690
2022-02-21	6.890	6.920	6.740	6.820	6.361	12,827,812
2022-02-18	6.650	6.900	6.570	6.900	6.435	11,635,263
2022-02-17	6.790	6.840	6.630	6.680	6.230	8,716,677
2022-02-16	6.520	6.810	6.520	6.760	6.305	10,901,434
2022-02-15	6.530	6.620	6.390	6.520	6.081	7,201,137
2022-02-14	6.670	6.700	6.470	6.490	6.053	11,586,438
2022-02-11	6.710	6.850	6.660	6.710	6.258	10,438,200
2022-02-10	6.710	6.800	6.650	6.750	6.295	9,740,752
2022-02-09	6.510	6.860	6.430	6.700	6.249	19,127,616
2022-02-08	6.170	6.480	6.160	6.460	6.025	17,326,857

← NewerPage 19 of 21 · 1,213 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.