Zhejiang Yasha Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.990	4.060	3.940	4.010	3.862	21,581,325
2026-04-17	3.920	4.090	3.920	3.980	3.833	25,954,573
2026-04-16	3.870	3.910	3.850	3.900	3.756	9,797,405
2026-04-15	3.890	3.930	3.850	3.870	3.727	11,025,881
2026-04-14	3.900	3.900	3.830	3.890	3.747	10,426,200
2026-04-13	3.880	3.890	3.840	3.880	3.737	7,066,500
2026-04-10	3.870	3.930	3.870	3.890	3.747	9,981,332
2026-04-09	3.940	3.950	3.830	3.850	3.708	11,273,800
2026-04-08	3.870	3.940	3.860	3.930	3.785	11,453,610
2026-04-07	3.740	3.830	3.710	3.820	3.679	11,133,400
2026-04-03	3.900	3.900	3.720	3.730	3.592	12,743,950
2026-04-02	3.930	3.950	3.860	3.900	3.756	8,286,700
2026-04-01	3.970	4.020	3.910	3.930	3.785	11,226,600
2026-03-31	3.920	4.020	3.910	3.920	3.775	10,375,800
2026-03-30	3.820	3.950	3.810	3.940	3.795	12,438,456
2026-03-27	3.820	3.890	3.800	3.880	3.737	10,154,000
2026-03-26	3.880	3.950	3.840	3.860	3.718	10,010,900
2026-03-25	3.830	3.910	3.810	3.890	3.747	13,766,700
2026-03-24	3.760	3.820	3.680	3.820	3.679	19,141,062
2026-03-23	3.890	3.900	3.660	3.700	3.564	23,896,981
2026-03-20	4.080	4.080	3.940	3.940	3.795	14,277,181
2026-03-19	4.120	4.150	4.030	4.060	3.910	12,694,800
2026-03-18	4.190	4.200	4.120	4.160	4.007	10,910,400
2026-03-17	4.210	4.270	4.180	4.180	4.026	13,496,696
2026-03-16	4.200	4.250	4.150	4.210	4.055	12,409,200
2026-03-13	4.240	4.270	4.180	4.190	4.035	14,372,399
2026-03-12	4.230	4.270	4.200	4.220	4.064	13,568,300
2026-03-11	4.230	4.240	4.180	4.230	4.074	12,375,000
2026-03-10	4.200	4.230	4.180	4.210	4.055	13,581,300
2026-03-09	4.120	4.190	4.090	4.160	4.007	16,824,322
2026-03-06	4.110	4.190	4.090	4.190	4.035	14,766,400
2026-03-05	4.100	4.150	4.080	4.110	3.958	16,756,700
2026-03-04	4.060	4.100	3.990	4.010	3.862	23,168,528
2026-03-03	4.210	4.260	4.080	4.090	3.939	27,210,441
2026-03-02	4.250	4.260	4.160	4.210	4.055	23,042,128
2026-02-27	4.280	4.340	4.270	4.330	4.170	12,813,890
2026-02-26	4.380	4.390	4.280	4.300	4.141	18,291,500
2026-02-25	4.330	4.410	4.330	4.380	4.218	17,624,800
2026-02-24	4.300	4.340	4.270	4.330	4.170	17,686,000
2026-02-13	4.340	4.360	4.250	4.260	4.103	21,321,300
2026-02-12	4.480	4.480	4.330	4.350	4.190	24,198,400
2026-02-11	4.460	4.560	4.410	4.450	4.286	22,909,052
2026-02-10	4.510	4.510	4.390	4.440	4.276	23,879,151
2026-02-09	4.540	4.600	4.440	4.510	4.344	39,018,700
2026-02-06	4.490	4.540	4.420	4.470	4.305	44,745,250
2026-02-05	4.560	4.710	4.490	4.530	4.363	83,913,895
2026-02-04	4.420	4.660	4.380	4.480	4.315	84,794,758
2026-02-03	4.150	4.270	4.100	4.240	4.084	18,749,432
2026-02-02	4.200	4.230	4.120	4.130	3.978	16,743,947
2026-01-30	4.240	4.280	4.170	4.210	4.055	19,492,800
2026-01-29	4.190	4.280	4.160	4.240	4.084	25,053,000
2026-01-28	4.170	4.250	4.150	4.210	4.055	21,502,589
2026-01-27	4.180	4.210	4.090	4.170	4.016	19,529,100
2026-01-26	4.230	4.240	4.150	4.180	4.026	19,531,401
2026-01-23	4.190	4.220	4.160	4.220	4.064	16,892,193
2026-01-22	4.160	4.200	4.120	4.190	4.035	16,342,043
2026-01-21	4.110	4.210	4.090	4.150	3.997	18,681,100
2026-01-20	4.090	4.140	4.070	4.120	3.968	15,904,523
2026-01-19	4.060	4.100	4.020	4.090	3.939	15,235,022
2026-01-16	4.090	4.110	4.040	4.060	3.910	21,311,150

← NewerPage 3 of 21 · 1,215 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.