Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.770 | 3.810 | 3.680 | 3.770 | 3.566 | 11,289,400 |
| 2025-01-17 | 3.720 | 3.750 | 3.670 | 3.740 | 3.537 | 7,682,642 |
| 2025-01-16 | 3.770 | 3.780 | 3.710 | 3.740 | 3.537 | 9,209,001 |
| 2025-01-15 | 3.690 | 3.730 | 3.660 | 3.710 | 3.509 | 10,426,900 |
| 2025-01-14 | 3.580 | 3.700 | 3.580 | 3.690 | 3.490 | 12,257,877 |
| 2025-01-13 | 3.500 | 3.590 | 3.460 | 3.590 | 3.396 | 9,442,050 |
| 2025-01-10 | 3.660 | 3.680 | 3.530 | 3.530 | 3.339 | 8,790,500 |
| 2025-01-09 | 3.640 | 3.700 | 3.620 | 3.660 | 3.462 | 7,985,650 |
| 2025-01-08 | 3.690 | 3.710 | 3.560 | 3.660 | 3.462 | 11,082,073 |
| 2025-01-07 | 3.680 | 3.700 | 3.620 | 3.700 | 3.500 | 9,652,800 |
| 2025-01-06 | 3.610 | 3.660 | 3.500 | 3.640 | 3.443 | 11,568,200 |
| 2025-01-03 | 3.800 | 3.830 | 3.610 | 3.630 | 3.433 | 16,184,137 |
| 2025-01-02 | 3.850 | 3.920 | 3.760 | 3.800 | 3.594 | 15,232,256 |
| 2024-12-31 | 3.930 | 4.000 | 3.850 | 3.860 | 3.651 | 12,154,617 |
| 2024-12-30 | 3.990 | 4.030 | 3.870 | 3.930 | 3.717 | 15,957,600 |
| 2024-12-27 | 3.910 | 4.030 | 3.880 | 4.000 | 3.783 | 15,764,500 |
| 2024-12-26 | 3.880 | 3.940 | 3.880 | 3.900 | 3.689 | 10,700,701 |
| 2024-12-25 | 3.970 | 3.990 | 3.840 | 3.890 | 3.679 | 11,736,639 |
| 2024-12-24 | 3.940 | 3.990 | 3.910 | 3.980 | 3.764 | 16,204,538 |
| 2024-12-23 | 4.170 | 4.170 | 3.910 | 3.920 | 3.708 | 25,887,100 |
| 2024-12-20 | 4.200 | 4.230 | 4.150 | 4.170 | 3.944 | 14,397,201 |
| 2024-12-19 | 4.150 | 4.230 | 4.080 | 4.190 | 3.963 | 20,629,850 |
| 2024-12-18 | 4.260 | 4.270 | 4.180 | 4.200 | 3.973 | 20,139,200 |
| 2024-12-17 | 4.490 | 4.490 | 4.210 | 4.230 | 4.001 | 29,740,983 |
| 2024-12-16 | 4.480 | 4.560 | 4.430 | 4.470 | 4.228 | 25,065,657 |
| 2024-12-13 | 4.620 | 4.650 | 4.490 | 4.500 | 4.256 | 36,389,329 |
| 2024-12-12 | 4.590 | 4.710 | 4.510 | 4.620 | 4.370 | 46,496,957 |
| 2024-12-11 | 4.450 | 4.710 | 4.450 | 4.650 | 4.398 | 72,656,027 |
| 2024-12-10 | 4.620 | 4.650 | 4.430 | 4.440 | 4.200 | 56,550,242 |
| 2024-12-09 | 4.890 | 4.940 | 4.460 | 4.520 | 4.275 | 108,407,485 |
| 2024-12-06 | 4.320 | 4.640 | 4.290 | 4.640 | 4.389 | 26,501,073 |
| 2024-12-05 | 4.140 | 4.230 | 4.100 | 4.220 | 3.991 | 14,831,800 |
| 2024-12-04 | 4.210 | 4.220 | 4.090 | 4.110 | 3.887 | 13,066,200 |
| 2024-12-03 | 4.210 | 4.240 | 4.160 | 4.210 | 3.982 | 15,960,207 |
| 2024-12-02 | 4.120 | 4.250 | 4.120 | 4.230 | 4.001 | 23,379,350 |
| 2024-11-29 | 4.070 | 4.130 | 4.040 | 4.090 | 3.868 | 14,263,522 |
| 2024-11-28 | 4.030 | 4.120 | 4.020 | 4.070 | 3.850 | 15,422,605 |
| 2024-11-27 | 3.990 | 4.040 | 3.890 | 4.040 | 3.821 | 17,541,564 |
| 2024-11-26 | 4.050 | 4.080 | 4.000 | 4.020 | 3.802 | 11,458,146 |
| 2024-11-25 | 4.010 | 4.060 | 3.970 | 4.050 | 3.831 | 10,665,406 |
| 2024-11-22 | 4.170 | 4.190 | 3.990 | 4.000 | 3.783 | 18,564,170 |
| 2024-11-21 | 4.160 | 4.180 | 4.090 | 4.170 | 3.944 | 13,529,872 |
| 2024-11-20 | 4.060 | 4.170 | 4.030 | 4.160 | 3.935 | 17,809,156 |
| 2024-11-19 | 4.030 | 4.070 | 3.960 | 4.060 | 3.840 | 14,495,076 |
| 2024-11-18 | 4.020 | 4.150 | 4.010 | 4.020 | 3.802 | 26,126,342 |
| 2024-11-15 | 4.020 | 4.080 | 3.940 | 3.940 | 3.727 | 17,418,443 |
| 2024-11-14 | 4.110 | 4.170 | 4.000 | 4.020 | 3.802 | 25,622,658 |
| 2024-11-13 | 4.120 | 4.300 | 4.050 | 4.100 | 3.878 | 36,979,787 |
| 2024-11-12 | 4.140 | 4.440 | 4.110 | 4.140 | 3.916 | 48,133,918 |
| 2024-11-11 | 4.070 | 4.110 | 4.010 | 4.100 | 3.878 | 16,231,515 |
| 2024-11-08 | 4.190 | 4.220 | 4.060 | 4.100 | 3.878 | 23,461,213 |
| 2024-11-07 | 4.050 | 4.180 | 4.040 | 4.180 | 3.954 | 17,330,200 |
| 2024-11-06 | 4.060 | 4.090 | 3.960 | 4.080 | 3.859 | 16,445,375 |
| 2024-11-05 | 3.930 | 4.130 | 3.910 | 4.040 | 3.821 | 20,804,665 |
| 2024-11-04 | 3.820 | 3.950 | 3.820 | 3.930 | 3.717 | 12,832,092 |
| 2024-11-01 | 3.990 | 4.020 | 3.860 | 3.860 | 3.651 | 13,318,300 |
| 2024-10-31 | 3.940 | 4.040 | 3.940 | 3.960 | 3.746 | 13,815,635 |
| 2024-10-30 | 3.890 | 3.950 | 3.870 | 3.920 | 3.708 | 10,948,763 |
| 2024-10-29 | 4.050 | 4.050 | 3.880 | 3.890 | 3.679 | 18,401,174 |
| 2024-10-28 | 3.920 | 4.030 | 3.910 | 4.020 | 3.802 | 13,749,500 |
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.