Zhejiang Yasha Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.860 | 3.970 | 3.860 | 3.940 | 3.727 | 16,556,877 |
| 2024-10-24 | 3.800 | 3.910 | 3.780 | 3.840 | 3.632 | 14,389,164 |
| 2024-10-23 | 3.800 | 3.870 | 3.780 | 3.800 | 3.594 | 11,368,212 |
| 2024-10-22 | 3.720 | 3.810 | 3.700 | 3.810 | 3.604 | 12,757,822 |
| 2024-10-21 | 3.710 | 3.740 | 3.680 | 3.720 | 3.519 | 14,601,001 |
| 2024-10-18 | 3.690 | 3.770 | 3.600 | 3.700 | 3.500 | 16,340,943 |
| 2024-10-17 | 3.820 | 3.820 | 3.660 | 3.700 | 3.500 | 14,248,085 |
| 2024-10-16 | 3.710 | 3.820 | 3.710 | 3.790 | 3.585 | 13,519,645 |
| 2024-10-15 | 3.800 | 3.870 | 3.750 | 3.760 | 3.556 | 9,763,676 |
| 2024-10-14 | 3.770 | 3.830 | 3.720 | 3.820 | 3.613 | 13,985,900 |
| 2024-10-11 | 3.860 | 3.880 | 3.710 | 3.750 | 3.547 | 14,297,800 |
| 2024-10-10 | 3.830 | 3.960 | 3.750 | 3.860 | 3.651 | 18,592,969 |
| 2024-10-09 | 4.010 | 4.070 | 3.750 | 3.820 | 3.613 | 33,792,024 |
| 2024-10-08 | 4.370 | 4.370 | 3.970 | 4.170 | 3.944 | 37,807,727 |
| 2024-09-30 | 3.790 | 3.970 | 3.670 | 3.970 | 3.755 | 35,318,998 |
| 2024-09-27 | 3.550 | 3.660 | 3.510 | 3.610 | 3.414 | 18,705,030 |
| 2024-09-26 | 3.350 | 3.520 | 3.330 | 3.500 | 3.310 | 15,302,300 |
| 2024-09-25 | 3.330 | 3.450 | 3.290 | 3.350 | 3.169 | 11,636,453 |
| 2024-09-24 | 3.150 | 3.270 | 3.150 | 3.270 | 3.093 | 11,343,209 |
| 2024-09-23 | 3.130 | 3.160 | 3.110 | 3.130 | 2.960 | 6,389,523 |
| 2024-09-20 | 3.180 | 3.200 | 3.120 | 3.150 | 2.979 | 6,792,838 |
| 2024-09-19 | 3.080 | 3.190 | 3.080 | 3.190 | 3.017 | 9,071,857 |
| 2024-09-18 | 3.120 | 3.140 | 3.030 | 3.090 | 2.923 | 9,328,296 |
| 2024-09-13 | 3.170 | 3.190 | 3.130 | 3.130 | 2.960 | 10,318,559 |
| 2024-09-12 | 3.140 | 3.210 | 3.070 | 3.180 | 3.008 | 13,617,909 |
| 2024-09-11 | 3.150 | 3.330 | 3.130 | 3.180 | 3.008 | 15,724,895 |
| 2024-09-10 | 3.150 | 3.160 | 3.060 | 3.150 | 2.979 | 6,829,491 |
| 2024-09-09 | 3.130 | 3.190 | 3.100 | 3.140 | 2.970 | 4,766,500 |
| 2024-09-06 | 3.200 | 3.230 | 3.140 | 3.150 | 2.979 | 4,507,764 |
| 2024-09-05 | 3.160 | 3.200 | 3.160 | 3.200 | 3.027 | 4,588,399 |
| 2024-09-04 | 3.240 | 3.270 | 3.150 | 3.160 | 2.989 | 6,207,000 |
| 2024-09-03 | 3.190 | 3.240 | 3.180 | 3.230 | 3.055 | 6,130,082 |
| 2024-09-02 | 3.180 | 3.300 | 3.160 | 3.200 | 3.027 | 12,072,197 |
| 2024-08-30 | 3.110 | 3.200 | 3.090 | 3.140 | 2.970 | 7,071,200 |
| 2024-08-29 | 3.100 | 3.130 | 3.080 | 3.110 | 2.942 | 4,313,899 |
| 2024-08-28 | 3.080 | 3.150 | 3.060 | 3.100 | 2.932 | 4,312,000 |
| 2024-08-27 | 3.130 | 3.150 | 3.070 | 3.090 | 2.923 | 3,986,322 |
| 2024-08-26 | 3.050 | 3.140 | 3.030 | 3.130 | 2.960 | 7,728,332 |
| 2024-08-23 | 3.060 | 3.070 | 3.010 | 3.040 | 2.875 | 5,168,600 |
| 2024-08-22 | 3.090 | 3.110 | 3.030 | 3.050 | 2.885 | 5,781,200 |
| 2024-08-21 | 3.110 | 3.120 | 3.070 | 3.080 | 2.913 | 3,941,758 |
| 2024-08-20 | 3.190 | 3.200 | 3.090 | 3.100 | 2.932 | 4,263,600 |
| 2024-08-19 | 3.200 | 3.230 | 3.170 | 3.180 | 3.008 | 5,084,323 |
| 2024-08-16 | 3.300 | 3.310 | 3.200 | 3.210 | 3.036 | 5,844,547 |
| 2024-08-15 | 3.280 | 3.310 | 3.240 | 3.280 | 3.102 | 4,888,200 |
| 2024-08-14 | 3.310 | 3.350 | 3.280 | 3.280 | 3.102 | 4,349,799 |
| 2024-08-13 | 3.240 | 3.320 | 3.230 | 3.320 | 3.140 | 4,622,700 |
| 2024-08-12 | 3.290 | 3.320 | 3.250 | 3.260 | 3.083 | 4,234,000 |
| 2024-08-09 | 3.290 | 3.360 | 3.280 | 3.290 | 3.112 | 5,134,700 |
| 2024-08-08 | 3.270 | 3.310 | 3.240 | 3.300 | 3.121 | 4,564,318 |
| 2024-08-07 | 3.300 | 3.340 | 3.270 | 3.280 | 3.102 | 4,449,000 |
| 2024-08-06 | 3.270 | 3.300 | 3.240 | 3.290 | 3.112 | 3,998,807 |
| 2024-08-05 | 3.270 | 3.330 | 3.230 | 3.240 | 3.065 | 6,253,707 |
| 2024-08-02 | 3.290 | 3.320 | 3.260 | 3.270 | 3.093 | 4,200,100 |
| 2024-08-01 | 3.330 | 3.340 | 3.270 | 3.300 | 3.121 | 5,340,650 |
| 2024-07-31 | 3.220 | 3.300 | 3.210 | 3.300 | 3.121 | 5,317,150 |
| 2024-07-30 | 3.190 | 3.230 | 3.160 | 3.220 | 3.046 | 5,461,643 |
| 2024-07-29 | 3.140 | 3.190 | 3.120 | 3.180 | 3.008 | 3,664,600 |
| 2024-07-26 | 3.110 | 3.170 | 3.110 | 3.160 | 2.989 | 4,073,858 |
| 2024-07-25 | 3.050 | 3.120 | 3.030 | 3.110 | 2.942 | 4,511,600 |
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.