Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.100 | 4.150 | 4.060 | 4.070 | 3.920 | 24,339,901 |
| 2026-01-14 | 4.130 | 4.200 | 4.080 | 4.130 | 3.978 | 28,409,662 |
| 2026-01-13 | 4.180 | 4.210 | 4.130 | 4.150 | 3.997 | 28,489,967 |
| 2026-01-12 | 4.130 | 4.170 | 4.120 | 4.170 | 4.016 | 26,564,328 |
| 2026-01-09 | 4.130 | 4.180 | 4.100 | 4.150 | 3.997 | 30,100,097 |
| 2026-01-08 | 4.130 | 4.150 | 4.090 | 4.110 | 3.958 | 31,526,000 |
| 2026-01-07 | 4.220 | 4.280 | 4.110 | 4.130 | 3.978 | 69,812,274 |
| 2026-01-06 | 4.040 | 4.440 | 3.980 | 4.210 | 4.055 | 99,297,691 |
| 2026-01-05 | 3.810 | 4.120 | 3.800 | 4.040 | 3.891 | 47,407,418 |
| 2025-12-31 | 3.790 | 3.810 | 3.750 | 3.790 | 3.650 | 11,761,180 |
| 2025-12-30 | 3.830 | 3.840 | 3.780 | 3.790 | 3.650 | 12,149,700 |
| 2025-12-29 | 3.890 | 3.890 | 3.820 | 3.830 | 3.689 | 17,138,114 |
| 2025-12-26 | 3.780 | 4.000 | 3.780 | 3.870 | 3.727 | 30,782,358 |
| 2025-12-25 | 3.790 | 3.800 | 3.770 | 3.790 | 3.650 | 7,139,317 |
| 2025-12-24 | 3.770 | 3.800 | 3.760 | 3.780 | 3.641 | 8,681,800 |
| 2025-12-23 | 3.810 | 3.820 | 3.750 | 3.770 | 3.631 | 9,544,778 |
| 2025-12-22 | 3.820 | 3.850 | 3.800 | 3.820 | 3.679 | 8,762,290 |
| 2025-12-19 | 3.750 | 3.830 | 3.730 | 3.810 | 3.670 | 10,380,525 |
| 2025-12-18 | 3.690 | 3.770 | 3.690 | 3.750 | 3.612 | 11,056,602 |
| 2025-12-17 | 3.680 | 3.720 | 3.650 | 3.700 | 3.564 | 12,534,100 |
| 2025-12-16 | 3.730 | 3.750 | 3.670 | 3.690 | 3.554 | 11,533,908 |
| 2025-12-15 | 3.710 | 3.770 | 3.670 | 3.730 | 3.592 | 12,703,739 |
| 2025-12-12 | 3.800 | 3.810 | 3.720 | 3.720 | 3.583 | 14,435,337 |
| 2025-12-11 | 3.870 | 3.880 | 3.790 | 3.790 | 3.650 | 13,007,131 |
| 2025-12-10 | 3.840 | 3.890 | 3.820 | 3.870 | 3.727 | 11,306,600 |
| 2025-12-09 | 3.900 | 3.900 | 3.840 | 3.850 | 3.708 | 11,730,748 |
| 2025-12-08 | 3.930 | 3.950 | 3.900 | 3.910 | 3.766 | 11,917,100 |
| 2025-12-05 | 3.880 | 3.930 | 3.850 | 3.930 | 3.785 | 9,966,800 |
| 2025-12-04 | 3.950 | 3.960 | 3.850 | 3.880 | 3.737 | 12,423,087 |
| 2025-12-03 | 3.960 | 3.980 | 3.910 | 3.940 | 3.795 | 9,716,601 |
| 2025-12-02 | 3.950 | 3.980 | 3.910 | 3.960 | 3.814 | 13,482,500 |
| 2025-12-01 | 3.950 | 4.010 | 3.950 | 3.950 | 3.804 | 12,543,871 |
| 2025-11-28 | 3.920 | 3.980 | 3.890 | 3.980 | 3.833 | 12,074,750 |
| 2025-11-27 | 3.950 | 3.980 | 3.910 | 3.930 | 3.785 | 10,186,400 |
| 2025-11-26 | 3.930 | 3.990 | 3.930 | 3.950 | 3.804 | 10,876,800 |
| 2025-11-25 | 3.930 | 3.970 | 3.910 | 3.930 | 3.785 | 12,928,231 |
| 2025-11-24 | 3.980 | 4.000 | 3.910 | 3.910 | 3.766 | 19,197,697 |
| 2025-11-21 | 4.070 | 4.100 | 3.910 | 3.910 | 3.766 | 18,541,000 |
| 2025-11-20 | 4.120 | 4.150 | 4.050 | 4.090 | 3.939 | 11,017,323 |
| 2025-11-19 | 4.190 | 4.190 | 4.090 | 4.110 | 3.958 | 12,456,950 |
| 2025-11-18 | 4.230 | 4.260 | 4.140 | 4.180 | 4.026 | 14,002,850 |
| 2025-11-17 | 4.230 | 4.260 | 4.200 | 4.230 | 4.074 | 11,251,250 |
| 2025-11-14 | 4.210 | 4.270 | 4.200 | 4.220 | 4.064 | 13,018,728 |
| 2025-11-13 | 4.240 | 4.250 | 4.180 | 4.220 | 4.064 | 11,548,700 |
| 2025-11-12 | 4.220 | 4.250 | 4.200 | 4.250 | 4.093 | 12,604,400 |
| 2025-11-11 | 4.220 | 4.250 | 4.190 | 4.220 | 4.064 | 11,105,900 |
| 2025-11-10 | 4.170 | 4.230 | 4.140 | 4.220 | 4.064 | 12,296,912 |
| 2025-11-07 | 4.170 | 4.200 | 4.150 | 4.170 | 4.016 | 10,486,400 |
| 2025-11-06 | 4.210 | 4.210 | 4.140 | 4.170 | 4.016 | 14,333,800 |
| 2025-11-05 | 4.130 | 4.230 | 4.100 | 4.200 | 4.045 | 19,337,121 |
| 2025-11-04 | 4.060 | 4.160 | 4.060 | 4.140 | 3.987 | 20,471,266 |
| 2025-11-03 | 4.040 | 4.080 | 4.030 | 4.060 | 3.910 | 13,627,576 |
| 2025-10-31 | 4.030 | 4.050 | 4.000 | 4.030 | 3.881 | 18,085,316 |
| 2025-10-30 | 4.030 | 4.040 | 3.950 | 3.960 | 3.814 | 14,510,520 |
| 2025-10-29 | 4.010 | 4.030 | 3.950 | 4.020 | 3.872 | 13,717,500 |
| 2025-10-28 | 4.020 | 4.060 | 4.010 | 4.030 | 3.881 | 11,260,150 |
| 2025-10-27 | 4.050 | 4.060 | 3.990 | 4.030 | 3.881 | 15,276,188 |
| 2025-10-24 | 4.110 | 4.130 | 4.030 | 4.050 | 3.901 | 16,735,700 |
| 2025-10-23 | 4.140 | 4.150 | 4.060 | 4.110 | 3.958 | 22,709,135 |
| 2025-10-22 | 4.150 | 4.170 | 4.080 | 4.120 | 3.968 | 29,525,175 |
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.