Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.690 | 3.710 | 3.660 | 3.670 | 3.471 | 7,845,500 |
| 2025-04-22 | 3.620 | 3.690 | 3.610 | 3.680 | 3.481 | 9,014,348 |
| 2025-04-21 | 3.620 | 3.640 | 3.580 | 3.630 | 3.433 | 7,569,748 |
| 2025-04-18 | 3.580 | 3.640 | 3.560 | 3.620 | 3.424 | 6,302,900 |
| 2025-04-17 | 3.520 | 3.640 | 3.500 | 3.590 | 3.396 | 8,892,502 |
| 2025-04-16 | 3.570 | 3.590 | 3.470 | 3.530 | 3.339 | 8,449,895 |
| 2025-04-15 | 3.600 | 3.630 | 3.560 | 3.590 | 3.396 | 7,167,700 |
| 2025-04-14 | 3.600 | 3.640 | 3.580 | 3.600 | 3.405 | 8,117,725 |
| 2025-04-11 | 3.560 | 3.660 | 3.550 | 3.570 | 3.377 | 14,760,806 |
| 2025-04-10 | 3.550 | 3.610 | 3.520 | 3.570 | 3.377 | 14,188,289 |
| 2025-04-09 | 3.360 | 3.530 | 3.240 | 3.490 | 3.301 | 20,165,515 |
| 2025-04-08 | 3.410 | 3.450 | 3.320 | 3.420 | 3.235 | 20,399,919 |
| 2025-04-07 | 3.670 | 3.700 | 3.450 | 3.450 | 3.263 | 16,592,735 |
| 2025-04-03 | 3.800 | 3.870 | 3.780 | 3.830 | 3.623 | 12,047,585 |
| 2025-04-02 | 3.810 | 3.850 | 3.790 | 3.820 | 3.613 | 6,605,000 |
| 2025-04-01 | 3.760 | 3.850 | 3.760 | 3.820 | 3.613 | 11,856,700 |
| 2025-03-31 | 3.830 | 3.850 | 3.700 | 3.720 | 3.519 | 14,520,245 |
| 2025-03-28 | 3.940 | 3.950 | 3.850 | 3.850 | 3.641 | 10,926,750 |
| 2025-03-27 | 3.970 | 3.990 | 3.900 | 3.950 | 3.736 | 8,657,150 |
| 2025-03-26 | 3.900 | 4.000 | 3.900 | 3.990 | 3.774 | 9,488,500 |
| 2025-03-25 | 3.920 | 3.930 | 3.860 | 3.920 | 3.708 | 9,514,000 |
| 2025-03-24 | 4.010 | 4.030 | 3.860 | 3.920 | 3.708 | 14,293,900 |
| 2025-03-21 | 4.020 | 4.080 | 4.000 | 4.030 | 3.812 | 12,384,192 |
| 2025-03-20 | 3.990 | 4.040 | 3.970 | 4.020 | 3.802 | 8,808,158 |
| 2025-03-19 | 3.990 | 4.020 | 3.960 | 3.990 | 3.774 | 7,433,800 |
| 2025-03-18 | 4.020 | 4.050 | 3.960 | 3.990 | 3.774 | 8,061,285 |
| 2025-03-17 | 4.040 | 4.090 | 4.010 | 4.020 | 3.802 | 9,940,466 |
| 2025-03-14 | 3.910 | 4.000 | 3.890 | 4.000 | 3.783 | 15,247,135 |
| 2025-03-13 | 3.930 | 3.940 | 3.850 | 3.900 | 3.689 | 9,815,400 |
| 2025-03-12 | 3.940 | 3.960 | 3.900 | 3.930 | 3.717 | 8,025,300 |
| 2025-03-11 | 3.890 | 3.940 | 3.850 | 3.940 | 3.727 | 8,353,500 |
| 2025-03-10 | 3.870 | 3.950 | 3.870 | 3.910 | 3.698 | 10,558,450 |
| 2025-03-07 | 3.900 | 3.920 | 3.850 | 3.860 | 3.651 | 8,391,700 |
| 2025-03-06 | 3.850 | 3.910 | 3.820 | 3.900 | 3.689 | 10,102,966 |
| 2025-03-05 | 3.890 | 3.900 | 3.810 | 3.840 | 3.632 | 8,412,244 |
| 2025-03-04 | 3.880 | 3.900 | 3.840 | 3.890 | 3.679 | 7,956,474 |
| 2025-03-03 | 3.890 | 3.940 | 3.850 | 3.860 | 3.651 | 11,789,800 |
| 2025-02-28 | 3.950 | 3.980 | 3.880 | 3.890 | 3.679 | 10,490,849 |
| 2025-02-27 | 3.990 | 4.020 | 3.920 | 3.960 | 3.746 | 9,676,000 |
| 2025-02-26 | 3.930 | 4.000 | 3.930 | 3.980 | 3.764 | 10,256,835 |
| 2025-02-25 | 3.940 | 3.990 | 3.920 | 3.940 | 3.727 | 9,944,662 |
| 2025-02-24 | 3.950 | 4.020 | 3.950 | 3.980 | 3.764 | 12,539,818 |
| 2025-02-21 | 3.900 | 3.980 | 3.860 | 3.940 | 3.727 | 14,741,920 |
| 2025-02-20 | 3.900 | 3.920 | 3.880 | 3.900 | 3.689 | 8,871,557 |
| 2025-02-19 | 3.890 | 3.930 | 3.880 | 3.910 | 3.698 | 12,534,002 |
| 2025-02-18 | 4.010 | 4.020 | 3.880 | 3.900 | 3.689 | 18,723,901 |
| 2025-02-17 | 3.960 | 4.090 | 3.960 | 4.050 | 3.831 | 19,347,880 |
| 2025-02-14 | 3.990 | 4.170 | 3.940 | 3.960 | 3.746 | 23,391,014 |
| 2025-02-13 | 3.980 | 4.060 | 3.940 | 3.990 | 3.774 | 20,345,100 |
| 2025-02-12 | 3.890 | 4.040 | 3.860 | 3.980 | 3.764 | 22,862,400 |
| 2025-02-11 | 3.900 | 3.960 | 3.850 | 3.900 | 3.689 | 14,508,900 |
| 2025-02-10 | 3.850 | 3.920 | 3.850 | 3.900 | 3.689 | 10,755,432 |
| 2025-02-07 | 3.850 | 3.910 | 3.830 | 3.870 | 3.660 | 12,496,730 |
| 2025-02-06 | 3.780 | 3.860 | 3.720 | 3.850 | 3.641 | 12,842,146 |
| 2025-02-05 | 3.750 | 3.810 | 3.700 | 3.780 | 3.575 | 9,369,305 |
| 2025-01-27 | 3.700 | 3.830 | 3.700 | 3.730 | 3.528 | 10,183,666 |
| 2025-01-24 | 3.690 | 3.720 | 3.630 | 3.690 | 3.490 | 10,524,918 |
| 2025-01-23 | 3.690 | 3.780 | 3.680 | 3.680 | 3.481 | 12,306,700 |
| 2025-01-22 | 3.700 | 3.700 | 3.620 | 3.650 | 3.452 | 8,070,089 |
| 2025-01-21 | 3.780 | 3.800 | 3.690 | 3.710 | 3.509 | 10,125,802 |
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.