Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.490	3.580	3.400	3.430	3.430	14,427,900
2026-07-16	3.450	3.550	3.430	3.510	3.510	14,509,984
2026-07-15	3.430	3.510	3.380	3.460	3.460	12,452,402
2026-07-14	3.300	3.410	3.290	3.400	3.400	12,832,900
2026-07-13	3.370	3.440	3.290	3.300	3.300	13,266,301
2026-07-10	3.310	3.430	3.290	3.370	3.370	12,989,900
2026-07-09	3.390	3.400	3.270	3.320	3.320	13,502,228
2026-07-08	3.320	3.420	3.280	3.380	3.380	12,501,782
2026-07-07	3.380	3.380	3.290	3.310	3.310	10,063,615
2026-07-06	3.410	3.460	3.370	3.380	3.380	11,700,015
2026-07-03	3.370	3.430	3.370	3.390	3.390	14,100,200
2026-07-02	3.430	3.520	3.420	3.470	3.342	16,346,178
2026-07-01	3.380	3.470	3.360	3.440	3.313	12,182,392
2026-06-30	3.400	3.410	3.330	3.380	3.255	16,138,086
2026-06-29	3.410	3.430	3.320	3.410	3.284	15,012,638
2026-06-26	3.460	3.520	3.410	3.410	3.284	17,160,000
2026-06-25	3.510	3.520	3.450	3.460	3.332	11,458,400
2026-06-24	3.560	3.610	3.480	3.520	3.390	13,663,600
2026-06-23	3.570	3.680	3.550	3.590	3.458	15,074,800
2026-06-22	3.580	3.590	3.450	3.580	3.448	20,596,400
2026-06-18	3.650	3.670	3.590	3.600	3.467	14,998,607
2026-06-17	3.710	3.720	3.610	3.660	3.525	18,500,902
2026-06-16	3.780	3.780	3.680	3.700	3.564	16,197,599
2026-06-15	3.840	3.890	3.750	3.780	3.641	22,398,300
2026-06-12	3.860	3.870	3.770	3.820	3.679	16,859,600
2026-06-11	3.900	3.910	3.770	3.820	3.679	17,734,200
2026-06-10	3.900	3.950	3.860	3.930	3.785	15,119,093
2026-06-09	3.930	3.980	3.830	3.920	3.775	15,553,438
2026-06-08	3.960	4.080	3.870	3.930	3.785	20,793,393
2026-06-05	4.010	4.140	4.010	4.040	3.891	19,498,900
2026-06-04	4.150	4.190	3.980	4.010	3.862	23,438,038
2026-06-03	4.260	4.350	4.140	4.180	4.026	24,254,406
2026-06-02	4.390	4.460	4.240	4.260	4.103	28,258,100
2026-06-01	4.180	4.420	4.120	4.390	4.228	40,584,841
2026-05-29	4.400	4.500	4.110	4.130	3.978	38,771,833
2026-05-28	4.070	4.200	4.050	4.090	3.939	26,628,341
2026-05-27	4.260	4.280	4.030	4.090	3.939	34,521,743
2026-05-26	4.460	4.470	4.220	4.260	4.103	32,546,438
2026-05-25	4.440	4.540	4.400	4.510	4.344	28,833,687
2026-05-22	4.520	4.520	4.350	4.440	4.276	31,612,600
2026-05-21	4.670	4.730	4.410	4.440	4.276	48,816,160
2026-05-20	4.910	4.950	4.630	4.660	4.488	64,147,296
2026-05-19	4.450	4.870	4.450	4.870	4.690	27,755,694
2026-05-18	4.500	4.540	4.390	4.430	4.267	36,688,871
2026-05-15	4.610	4.660	4.480	4.520	4.353	52,291,303
2026-05-14	5.030	5.080	4.650	4.670	4.498	100,470,163
2026-05-13	4.520	4.960	4.460	4.960	4.777	53,517,782
2026-05-12	4.430	4.600	4.410	4.510	4.344	42,377,477
2026-05-11	4.320	4.580	4.260	4.440	4.276	42,590,660
2026-05-08	4.340	4.360	4.240	4.290	4.132	23,809,004
2026-05-07	4.290	4.370	4.250	4.350	4.190	26,398,704
2026-05-06	4.220	4.310	4.170	4.280	4.122	22,820,581
2026-04-30	4.150	4.210	4.080	4.180	4.026	17,656,855
2026-04-29	4.100	4.180	4.100	4.160	4.007	18,814,820
2026-04-28	4.090	4.190	4.080	4.140	3.987	23,745,481
2026-04-27	4.080	4.090	4.000	4.040	3.891	17,919,861
2026-04-24	4.220	4.230	4.060	4.080	3.930	32,879,636
2026-04-23	4.150	4.350	4.120	4.240	4.084	43,149,352
2026-04-22	4.140	4.190	4.100	4.170	4.016	20,435,500
2026-04-21	4.000	4.200	3.990	4.090	3.939	23,216,700

← NewerPage 2 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.