Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.920 | 4.200 | 3.920 | 4.160 | 4.007 | 52,947,237 |
| 2025-10-20 | 3.880 | 3.930 | 3.860 | 3.930 | 3.785 | 10,380,900 |
| 2025-10-17 | 3.900 | 3.920 | 3.860 | 3.860 | 3.718 | 10,072,795 |
| 2025-10-16 | 3.910 | 3.920 | 3.870 | 3.900 | 3.756 | 8,764,100 |
| 2025-10-15 | 3.880 | 3.930 | 3.850 | 3.910 | 3.766 | 8,335,851 |
| 2025-10-14 | 3.880 | 3.920 | 3.860 | 3.880 | 3.737 | 12,386,458 |
| 2025-10-13 | 3.830 | 3.880 | 3.770 | 3.870 | 3.727 | 13,530,800 |
| 2025-10-10 | 3.820 | 3.910 | 3.820 | 3.900 | 3.756 | 14,476,283 |
| 2025-10-09 | 3.810 | 3.850 | 3.790 | 3.830 | 3.689 | 11,013,223 |
| 2025-09-30 | 3.830 | 3.840 | 3.800 | 3.800 | 3.660 | 8,541,551 |
| 2025-09-29 | 3.800 | 3.840 | 3.740 | 3.820 | 3.679 | 10,487,532 |
| 2025-09-26 | 3.770 | 3.860 | 3.760 | 3.790 | 3.650 | 11,509,186 |
| 2025-09-25 | 3.810 | 3.840 | 3.750 | 3.780 | 3.641 | 10,472,300 |
| 2025-09-24 | 3.780 | 3.830 | 3.740 | 3.810 | 3.670 | 12,044,923 |
| 2025-09-23 | 3.850 | 3.870 | 3.700 | 3.770 | 3.631 | 20,633,823 |
| 2025-09-22 | 3.930 | 3.940 | 3.860 | 3.880 | 3.737 | 17,449,111 |
| 2025-09-19 | 3.980 | 3.990 | 3.860 | 3.950 | 3.804 | 21,207,991 |
| 2025-09-18 | 4.040 | 4.070 | 3.960 | 3.980 | 3.833 | 21,039,200 |
| 2025-09-17 | 4.060 | 4.070 | 4.010 | 4.050 | 3.901 | 13,547,400 |
| 2025-09-16 | 4.040 | 4.080 | 4.020 | 4.070 | 3.920 | 16,945,600 |
| 2025-09-15 | 3.990 | 4.050 | 3.960 | 4.050 | 3.901 | 16,732,265 |
| 2025-09-12 | 4.020 | 4.040 | 3.990 | 4.010 | 3.862 | 19,322,602 |
| 2025-09-11 | 3.970 | 4.010 | 3.910 | 4.010 | 3.862 | 17,820,128 |
| 2025-09-10 | 3.990 | 3.990 | 3.930 | 3.950 | 3.804 | 10,615,567 |
| 2025-09-09 | 3.930 | 3.980 | 3.910 | 3.960 | 3.814 | 18,134,200 |
| 2025-09-08 | 3.910 | 3.960 | 3.900 | 3.920 | 3.775 | 16,765,700 |
| 2025-09-05 | 3.910 | 3.910 | 3.840 | 3.890 | 3.747 | 13,324,100 |
| 2025-09-04 | 3.850 | 3.920 | 3.850 | 3.900 | 3.756 | 15,493,535 |
| 2025-09-03 | 3.960 | 3.970 | 3.840 | 3.880 | 3.737 | 16,014,744 |
| 2025-09-02 | 3.970 | 3.980 | 3.900 | 3.960 | 3.814 | 16,426,050 |
| 2025-09-01 | 3.990 | 4.020 | 3.920 | 3.960 | 3.814 | 18,098,588 |
| 2025-08-29 | 3.970 | 4.110 | 3.960 | 3.970 | 3.824 | 26,626,550 |
| 2025-08-28 | 3.950 | 4.000 | 3.840 | 3.950 | 3.804 | 20,703,813 |
| 2025-08-27 | 4.060 | 4.070 | 3.950 | 3.960 | 3.814 | 15,846,100 |
| 2025-08-26 | 4.010 | 4.070 | 3.990 | 4.060 | 3.910 | 13,496,687 |
| 2025-08-25 | 4.000 | 4.050 | 3.990 | 4.020 | 3.872 | 19,964,731 |
| 2025-08-22 | 3.990 | 3.990 | 3.930 | 3.990 | 3.843 | 18,009,033 |
| 2025-08-21 | 3.970 | 4.010 | 3.960 | 3.990 | 3.843 | 16,091,662 |
| 2025-08-20 | 3.930 | 3.970 | 3.910 | 3.960 | 3.814 | 17,565,050 |
| 2025-08-19 | 3.920 | 3.970 | 3.890 | 3.930 | 3.785 | 17,974,423 |
| 2025-08-18 | 3.950 | 3.970 | 3.910 | 3.920 | 3.775 | 20,647,900 |
| 2025-08-15 | 3.930 | 3.990 | 3.930 | 3.940 | 3.795 | 17,569,858 |
| 2025-08-14 | 4.000 | 4.020 | 3.930 | 3.940 | 3.795 | 12,893,558 |
| 2025-08-13 | 4.030 | 4.040 | 3.980 | 4.000 | 3.852 | 11,522,600 |
| 2025-08-12 | 4.010 | 4.030 | 3.990 | 4.020 | 3.872 | 8,585,801 |
| 2025-08-11 | 3.980 | 4.020 | 3.970 | 4.010 | 3.862 | 9,636,861 |
| 2025-08-08 | 3.950 | 3.990 | 3.930 | 3.980 | 3.833 | 10,871,657 |
| 2025-08-07 | 3.960 | 3.990 | 3.940 | 3.960 | 3.814 | 9,393,700 |
| 2025-08-06 | 3.990 | 3.990 | 3.930 | 3.970 | 3.824 | 8,447,647 |
| 2025-08-05 | 3.970 | 4.010 | 3.960 | 3.970 | 3.824 | 10,324,608 |
| 2025-08-04 | 3.960 | 3.980 | 3.940 | 3.970 | 3.824 | 7,502,500 |
| 2025-08-01 | 3.970 | 4.010 | 3.960 | 3.990 | 3.843 | 9,466,900 |
| 2025-07-31 | 4.060 | 4.060 | 3.930 | 3.940 | 3.795 | 13,786,449 |
| 2025-07-30 | 4.040 | 4.070 | 4.020 | 4.050 | 3.901 | 8,921,205 |
| 2025-07-29 | 4.080 | 4.100 | 4.020 | 4.060 | 3.910 | 10,314,650 |
| 2025-07-28 | 4.110 | 4.110 | 4.050 | 4.080 | 3.930 | 9,619,250 |
| 2025-07-25 | 4.130 | 4.140 | 4.080 | 4.100 | 3.949 | 7,635,488 |
| 2025-07-24 | 4.100 | 4.140 | 4.080 | 4.120 | 3.968 | 11,000,250 |
| 2025-07-23 | 4.120 | 4.160 | 4.100 | 4.100 | 3.949 | 13,014,900 |
| 2025-07-22 | 4.160 | 4.160 | 4.050 | 4.130 | 3.978 | 12,231,885 |
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.