Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.910	6.220	5.720	6.120	5.708	25,867,976
2022-01-28	6.440	6.460	6.340	6.350	5.922	7,084,738
2022-01-27	6.550	6.550	6.350	6.370	5.941	8,444,699
2022-01-26	6.480	6.560	6.410	6.530	6.090	9,731,759
2022-01-25	6.530	6.610	6.390	6.410	5.978	10,404,078
2022-01-24	6.580	6.740	6.500	6.550	6.109	12,428,032
2022-01-21	6.850	6.910	6.600	6.640	6.193	13,336,916
2022-01-20	6.800	6.910	6.790	6.850	6.389	11,759,050
2022-01-19	6.760	6.880	6.730	6.840	6.379	11,617,098
2022-01-18	6.800	6.810	6.700	6.760	6.305	8,236,438
2022-01-17	6.770	6.860	6.740	6.790	6.333	12,310,379
2022-01-14	7.000	7.020	6.730	6.790	6.333	17,376,086
2022-01-13	7.210	7.240	6.980	7.020	6.547	18,824,707
2022-01-12	7.550	7.560	7.190	7.210	6.724	21,681,793
2022-01-11	7.370	7.780	7.340	7.550	7.042	26,045,453
2022-01-10	7.690	7.690	7.340	7.380	6.883	15,413,801
2022-01-07	7.660	7.940	7.480	7.570	7.060	17,002,877
2022-01-06	7.490	7.650	7.470	7.640	7.126	10,667,234
2022-01-05	7.550	7.580	7.410	7.550	7.042	11,361,475
2022-01-04	7.510	7.580	7.420	7.550	7.042	12,669,000
2021-12-31	7.500	7.580	7.450	7.490	6.986	11,126,361
2021-12-30	7.440	7.560	7.360	7.500	6.995	13,878,166
2021-12-29	7.510	7.580	7.350	7.430	6.930	15,895,600
2021-12-28	7.620	7.620	7.410	7.500	6.995	10,116,853
2021-12-27	7.640	7.710	7.520	7.550	7.042	9,133,551
2021-12-24	7.950	8.030	7.570	7.640	7.126	13,378,279
2021-12-23	8.050	8.100	7.870	7.960	7.424	10,169,895
2021-12-22	8.200	8.200	7.970	8.000	7.461	10,621,600
2021-12-21	7.950	8.220	7.890	8.140	7.592	14,954,865
2021-12-20	7.850	8.000	7.760	7.900	7.368	11,213,357
2021-12-17	7.870	7.990	7.790	7.850	7.321	7,862,533
2021-12-16	7.860	8.010	7.740	7.850	7.321	11,038,585
2021-12-15	7.850	7.950	7.700	7.840	7.312	11,101,985
2021-12-14	7.990	8.080	7.780	7.820	7.293	12,875,368
2021-12-13	7.860	8.110	7.700	8.010	7.471	19,448,899
2021-12-10	7.980	8.010	7.750	7.790	7.265	13,496,231
2021-12-09	8.240	8.310	7.970	8.000	7.461	20,970,611
2021-12-08	8.280	8.550	8.170	8.370	7.806	18,652,182
2021-12-07	7.900	8.340	7.840	8.290	7.732	27,762,951
2021-12-06	7.640	8.110	7.600	7.900	7.368	20,839,797
2021-12-03	7.490	7.650	7.480	7.620	7.107	9,377,272
2021-12-02	7.690	7.710	7.470	7.490	6.986	9,022,797
2021-12-01	7.480	7.680	7.410	7.660	7.144	9,921,330
2021-11-30	7.570	7.620	7.420	7.440	6.939	9,116,728
2021-11-29	7.310	7.670	7.200	7.540	7.032	14,921,965
2021-11-26	7.300	7.430	7.230	7.410	6.911	6,832,609
2021-11-25	7.250	7.350	7.220	7.290	6.799	6,183,577
2021-11-24	7.390	7.430	7.210	7.260	6.771	8,208,414
2021-11-23	7.170	7.420	7.100	7.390	6.892	12,149,805
2021-11-22	7.300	7.310	7.050	7.160	6.678	8,602,487
2021-11-19	7.320	7.390	7.160	7.260	6.771	8,252,575
2021-11-18	7.410	7.500	7.300	7.350	6.855	8,595,816
2021-11-17	7.300	7.440	7.170	7.420	6.920	8,041,365
2021-11-16	7.320	7.540	7.300	7.300	6.808	10,182,618
2021-11-15	7.320	7.880	7.300	7.440	6.939	17,263,196
2021-11-12	7.760	7.880	7.270	7.290	6.799	16,845,983
2021-11-11	7.550	7.990	7.550	7.760	7.237	12,476,195
2021-11-10	7.670	7.690	7.430	7.560	7.051	6,296,227
2021-11-09	7.580	7.710	7.520	7.610	7.098	4,790,599
2021-11-08	7.650	7.690	7.480	7.540	7.032	8,765,042

← NewerPage 20 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.