Guangdong Decro Film New historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.800	21.080	19.730	20.340	20.340	5,696,183
2026-10-16	20.800	21.560	20.490	21.040	21.040	6,595,960
2026-10-15	20.300	20.840	20.090	20.370	20.370	4,340,095
2026-10-14	21.560	21.670	20.880	20.960	20.960	3,415,470
2026-10-13	20.990	21.700	20.130	21.560	21.560	4,415,846
2026-10-12	22.010	22.050	21.250	21.350	21.350	3,891,655
2026-10-09	22.470	22.610	21.200	22.040	22.040	6,449,372
2026-10-08	21.980	23.060	21.710	22.390	22.390	7,085,044
2026-09-30	22.270	22.790	21.870	21.960	21.960	3,797,407
2026-09-29	22.350	22.670	22.110	22.150	22.150	3,636,210
2026-09-28	23.160	23.360	22.040	22.350	22.350	5,221,657
2026-09-24	23.360	23.660	22.960	23.170	23.170	5,884,383
2026-09-23	23.600	23.660	23.000	23.480	23.480	6,410,012
2026-09-22	23.900	24.200	22.630	23.400	23.400	11,933,416
2026-09-21	23.680	24.350	23.350	23.980	23.980	10,368,961
2026-09-18	23.170	23.680	22.920	23.570	23.570	13,932,204
2026-09-17	22.280	23.180	21.500	22.870	22.870	19,944,407
2026-09-16	20.490	22.550	20.430	22.550	22.550	13,964,130
2026-09-15	20.260	20.890	19.970	20.500	20.500	4,728,451
2026-09-14	18.950	20.450	18.830	20.060	20.060	4,472,840
2026-09-11	19.310	19.350	18.580	18.930	18.930	2,293,120
2026-09-10	19.820	19.870	19.440	19.480	19.480	1,612,880
2026-09-09	20.110	20.220	19.710	19.820	19.820	1,807,600
2026-09-08	20.150	20.380	20.030	20.070	20.070	1,906,270
2026-09-07	19.880	20.270	19.710	20.110	20.110	2,093,539
2026-09-04	20.200	20.530	19.740	19.870	19.870	2,764,132
2026-09-03	20.400	20.540	19.960	20.020	20.020	2,277,723
2026-09-02	20.370	20.490	19.880	20.350	20.350	2,501,499
2026-09-01	20.490	20.580	20.270	20.430	20.430	3,062,701
2026-08-31	20.380	20.560	20.170	20.470	20.470	2,493,699
2026-08-28	20.270	20.820	20.270	20.480	20.480	3,296,139
2026-08-27	19.980	20.720	19.950	20.370	20.370	4,341,163
2026-08-26	20.930	20.980	19.830	20.110	20.110	4,533,822
2026-08-25	20.010	21.000	19.700	20.920	20.920	4,536,386
2026-08-24	20.150	20.420	19.650	20.050	20.050	3,598,823
2026-08-21	19.900	20.260	19.560	20.110	20.110	3,293,780
2026-08-20	19.790	20.330	19.660	20.080	20.080	5,139,867
2026-08-19	20.910	21.140	19.520	19.610	19.610	5,807,045
2026-08-18	21.420	21.500	20.910	21.110	21.110	3,876,260
2026-08-17	21.430	21.650	21.010	21.420	21.420	4,902,647
2026-08-14	21.390	21.690	21.050	21.310	21.310	6,414,963
2026-08-13	21.530	21.850	21.290	21.420	21.420	6,483,714
2026-08-12	21.240	21.640	21.020	21.520	21.520	6,566,534
2026-08-11	20.420	21.310	20.130	21.250	21.250	8,312,660
2026-08-10	20.020	20.600	19.860	20.420	20.420	7,241,298
2026-08-07	19.780	20.300	18.820	20.120	20.120	11,883,634
2026-08-06	17.820	19.590	17.820	19.590	19.590	8,236,145
2026-08-05	17.540	18.050	17.510	17.810	17.810	3,858,080
2026-08-04	17.050	17.650	16.950	17.520	17.520	4,497,494
2026-08-03	16.450	17.070	16.400	17.040	17.040	3,356,620
2026-07-31	16.190	16.570	16.150	16.500	16.500	4,145,815
2026-07-30	16.300	16.490	15.880	16.060	16.060	3,805,270
2026-07-29	16.150	16.400	16.050	16.360	16.360	3,197,794
2026-07-28	16.070	16.400	16.050	16.150	16.150	2,162,282
2026-07-27	15.650	16.240	15.550	16.180	16.180	3,338,960
2026-07-24	16.250	16.260	15.670	15.750	15.750	4,253,129
2026-07-23	16.110	16.530	15.950	16.450	16.450	4,515,055
2026-07-22	16.700	16.930	16.080	16.120	16.120	4,787,675
2026-07-21	17.430	17.670	15.920	16.870	16.870	8,200,674
2026-07-20	18.710	19.080	17.100	17.430	17.430	8,863,370

Page 1 of 12 · 719 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.4500 CNY
2025-12-19	0.2000 CNY
2025-06-13	0.4500 CNY
2024-12-20	0.2000 CNY
2024-05-29	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.