Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.160 | 4.160 | 4.050 | 4.130 | 3.978 | 12,231,885 |
| 2025-07-21 | 4.010 | 4.100 | 3.990 | 4.090 | 3.939 | 11,007,000 |
| 2025-07-18 | 4.010 | 4.010 | 3.960 | 3.990 | 3.843 | 7,384,400 |
| 2025-07-17 | 4.040 | 4.040 | 3.970 | 3.990 | 3.843 | 8,803,929 |
| 2025-07-16 | 4.020 | 4.040 | 3.990 | 4.030 | 3.881 | 8,599,400 |
| 2025-07-15 | 4.040 | 4.060 | 3.970 | 4.010 | 3.862 | 13,206,900 |
| 2025-07-14 | 4.030 | 4.050 | 4.010 | 4.040 | 3.891 | 8,140,502 |
| 2025-07-11 | 4.030 | 4.080 | 4.020 | 4.040 | 3.891 | 11,266,000 |
| 2025-07-10 | 4.010 | 4.070 | 3.990 | 4.060 | 3.910 | 16,052,926 |
| 2025-07-09 | 3.990 | 4.020 | 3.970 | 4.000 | 3.852 | 10,721,321 |
| 2025-07-08 | 3.940 | 4.000 | 3.920 | 3.990 | 3.843 | 11,605,301 |
| 2025-07-07 | 3.900 | 3.950 | 3.870 | 3.930 | 3.785 | 11,290,700 |
| 2025-07-04 | 3.920 | 3.930 | 3.870 | 3.890 | 3.747 | 10,167,200 |
| 2025-07-03 | 3.920 | 3.930 | 3.880 | 3.910 | 3.766 | 9,097,401 |
| 2025-07-02 | 3.870 | 3.910 | 3.850 | 3.890 | 3.747 | 11,476,190 |
| 2025-07-01 | 3.850 | 3.870 | 3.830 | 3.860 | 3.718 | 6,379,800 |
| 2025-06-30 | 3.850 | 3.870 | 3.830 | 3.850 | 3.708 | 7,140,381 |
| 2025-06-27 | 3.830 | 3.890 | 3.810 | 3.850 | 3.708 | 9,604,300 |
| 2025-06-26 | 3.840 | 3.840 | 3.800 | 3.830 | 3.689 | 8,409,690 |
| 2025-06-25 | 3.830 | 3.850 | 3.810 | 3.830 | 3.689 | 7,221,050 |
| 2025-06-24 | 3.720 | 3.820 | 3.710 | 3.810 | 3.670 | 10,249,357 |
| 2025-06-23 | 3.640 | 3.720 | 3.630 | 3.710 | 3.573 | 6,046,800 |
| 2025-06-20 | 3.660 | 3.700 | 3.640 | 3.670 | 3.535 | 8,007,600 |
| 2025-06-19 | 3.720 | 3.740 | 3.640 | 3.650 | 3.515 | 9,413,400 |
| 2025-06-18 | 3.770 | 3.800 | 3.720 | 3.720 | 3.583 | 9,814,231 |
| 2025-06-17 | 3.760 | 3.800 | 3.740 | 3.770 | 3.631 | 6,614,200 |
| 2025-06-16 | 3.730 | 3.780 | 3.710 | 3.770 | 3.631 | 6,819,471 |
| 2025-06-13 | 3.810 | 3.810 | 3.730 | 3.750 | 3.612 | 8,551,700 |
| 2025-06-12 | 3.840 | 3.840 | 3.780 | 3.820 | 3.679 | 9,411,600 |
| 2025-06-11 | 3.880 | 3.940 | 3.880 | 3.900 | 3.689 | 11,940,900 |
| 2025-06-10 | 3.940 | 3.940 | 3.850 | 3.900 | 3.689 | 9,602,300 |
| 2025-06-09 | 3.930 | 3.940 | 3.900 | 3.930 | 3.717 | 5,906,510 |
| 2025-06-06 | 3.920 | 3.940 | 3.900 | 3.930 | 3.717 | 5,638,000 |
| 2025-06-05 | 3.920 | 3.930 | 3.870 | 3.900 | 3.689 | 8,932,100 |
| 2025-06-04 | 3.880 | 3.930 | 3.870 | 3.920 | 3.708 | 9,024,500 |
| 2025-06-03 | 3.850 | 3.900 | 3.840 | 3.880 | 3.670 | 7,030,550 |
| 2025-05-30 | 3.880 | 3.890 | 3.840 | 3.860 | 3.651 | 7,093,500 |
| 2025-05-29 | 3.810 | 3.900 | 3.790 | 3.890 | 3.679 | 10,279,700 |
| 2025-05-28 | 3.830 | 3.850 | 3.790 | 3.810 | 3.604 | 7,568,400 |
| 2025-05-27 | 3.810 | 3.840 | 3.780 | 3.830 | 3.623 | 8,974,900 |
| 2025-05-26 | 3.790 | 3.840 | 3.770 | 3.820 | 3.613 | 7,894,800 |
| 2025-05-23 | 3.840 | 3.850 | 3.780 | 3.790 | 3.585 | 10,454,005 |
| 2025-05-22 | 3.910 | 3.930 | 3.830 | 3.840 | 3.632 | 11,120,200 |
| 2025-05-21 | 3.900 | 3.950 | 3.890 | 3.920 | 3.708 | 11,579,554 |
| 2025-05-20 | 3.930 | 3.930 | 3.880 | 3.910 | 3.698 | 12,862,659 |
| 2025-05-19 | 3.870 | 3.960 | 3.850 | 3.900 | 3.689 | 19,804,206 |
| 2025-05-16 | 3.920 | 3.960 | 3.810 | 3.860 | 3.651 | 28,124,640 |
| 2025-05-15 | 3.810 | 4.130 | 3.800 | 3.890 | 3.679 | 43,195,490 |
| 2025-05-14 | 3.790 | 3.830 | 3.750 | 3.830 | 3.623 | 9,497,900 |
| 2025-05-13 | 3.800 | 3.840 | 3.780 | 3.790 | 3.585 | 10,613,442 |
| 2025-05-12 | 3.830 | 3.830 | 3.730 | 3.780 | 3.575 | 9,679,273 |
| 2025-05-09 | 3.800 | 3.820 | 3.750 | 3.780 | 3.575 | 7,541,300 |
| 2025-05-08 | 3.760 | 3.800 | 3.740 | 3.790 | 3.585 | 10,538,500 |
| 2025-05-07 | 3.750 | 3.810 | 3.730 | 3.780 | 3.575 | 13,001,144 |
| 2025-05-06 | 3.650 | 3.740 | 3.630 | 3.730 | 3.528 | 11,563,221 |
| 2025-04-30 | 3.630 | 3.680 | 3.610 | 3.610 | 3.414 | 11,256,200 |
| 2025-04-29 | 3.620 | 3.710 | 3.600 | 3.630 | 3.433 | 12,599,223 |
| 2025-04-28 | 3.710 | 3.730 | 3.590 | 3.600 | 3.405 | 10,938,200 |
| 2025-04-25 | 3.680 | 3.750 | 3.670 | 3.700 | 3.500 | 8,903,507 |
| 2025-04-24 | 3.680 | 3.720 | 3.630 | 3.670 | 3.471 | 8,243,183 |
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.