Guangdong Decro Film New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 23.020 | 24.650 | 23.010 | 23.410 | 16.967 | 2,172,623 |
| 2024-07-22 | 23.050 | 23.310 | 22.960 | 23.130 | 16.764 | 687,273 |
| 2024-07-19 | 22.860 | 23.150 | 22.530 | 23.030 | 16.692 | 867,516 |
| 2024-07-18 | 22.760 | 22.960 | 22.270 | 22.520 | 16.322 | 731,053 |
| 2024-07-17 | 22.970 | 23.050 | 22.630 | 22.760 | 16.496 | 587,730 |
| 2024-07-16 | 22.850 | 23.130 | 22.760 | 22.970 | 16.648 | 464,938 |
| 2024-07-15 | 23.360 | 23.400 | 22.780 | 22.850 | 16.561 | 594,960 |
| 2024-07-12 | 23.490 | 23.790 | 23.290 | 23.290 | 16.880 | 658,840 |
| 2024-07-11 | 23.380 | 23.610 | 23.210 | 23.530 | 17.054 | 1,168,494 |
| 2024-07-10 | 22.890 | 23.270 | 22.810 | 22.930 | 16.619 | 717,515 |
| 2024-07-09 | 22.450 | 22.950 | 22.120 | 22.950 | 16.634 | 893,261 |
| 2024-07-08 | 23.090 | 23.140 | 22.380 | 22.440 | 16.264 | 745,768 |
| 2024-07-05 | 22.900 | 23.280 | 22.630 | 23.220 | 16.829 | 565,042 |
| 2024-07-04 | 23.540 | 23.810 | 22.910 | 22.940 | 16.626 | 1,026,445 |
| 2024-07-03 | 23.990 | 24.190 | 23.580 | 23.640 | 17.134 | 700,189 |
| 2024-07-02 | 24.000 | 24.260 | 23.850 | 23.950 | 17.358 | 794,088 |
| 2024-07-01 | 24.150 | 24.150 | 23.600 | 23.920 | 17.337 | 632,317 |
| 2024-06-28 | 24.010 | 24.470 | 23.780 | 23.860 | 17.293 | 809,943 |
| 2024-06-27 | 24.380 | 24.590 | 23.940 | 23.980 | 17.380 | 825,405 |
| 2024-06-26 | 23.660 | 24.410 | 23.600 | 24.410 | 17.692 | 997,015 |
| 2024-06-25 | 23.560 | 24.100 | 23.460 | 23.660 | 17.148 | 746,013 |
| 2024-06-24 | 24.800 | 24.800 | 23.510 | 23.560 | 17.076 | 1,325,931 |
| 2024-06-21 | 24.750 | 24.930 | 24.380 | 24.730 | 17.924 | 713,470 |
| 2024-06-20 | 25.660 | 25.660 | 24.700 | 24.760 | 17.945 | 1,132,610 |
| 2024-06-19 | 25.760 | 25.960 | 25.380 | 25.570 | 18.533 | 768,873 |
| 2024-06-18 | 25.380 | 25.930 | 25.380 | 25.750 | 18.663 | 1,041,736 |
| 2024-06-17 | 25.300 | 25.620 | 25.180 | 25.360 | 18.380 | 770,250 |
| 2024-06-14 | 25.600 | 25.890 | 25.320 | 25.410 | 18.417 | 1,219,042 |
| 2024-06-13 | 25.840 | 26.180 | 25.600 | 25.760 | 18.670 | 1,432,204 |
| 2024-06-12 | 25.240 | 26.220 | 25.240 | 25.840 | 18.728 | 1,517,046 |
| 2024-06-11 | 24.960 | 25.230 | 24.430 | 25.230 | 18.286 | 1,010,638 |
| 2024-06-07 | 24.320 | 24.970 | 24.320 | 24.960 | 18.090 | 1,131,784 |
| 2024-06-06 | 25.350 | 25.700 | 24.260 | 24.290 | 17.605 | 1,766,413 |
| 2024-06-05 | 25.590 | 25.960 | 25.380 | 25.440 | 18.438 | 1,143,809 |
| 2024-06-04 | 26.500 | 26.510 | 25.500 | 25.830 | 18.721 | 1,740,000 |
| 2024-06-03 | 27.310 | 27.310 | 26.290 | 26.510 | 19.214 | 1,797,941 |
| 2024-05-31 | 27.160 | 27.390 | 26.950 | 27.330 | 19.808 | 1,270,309 |
| 2024-05-30 | 27.500 | 27.880 | 27.110 | 27.160 | 19.685 | 1,880,799 |
| 2024-05-29 | 27.360 | 27.770 | 27.080 | 27.690 | 20.069 | 1,985,553 |
| 2024-05-28 | 28.280 | 28.280 | 27.450 | 27.630 | 19.699 | 1,952,993 |
| 2024-05-27 | 28.000 | 28.970 | 27.710 | 28.420 | 20.263 | 2,305,863 |
| 2024-05-24 | 29.250 | 29.280 | 27.700 | 27.900 | 19.892 | 3,874,885 |
| 2024-05-23 | 29.090 | 30.040 | 28.610 | 29.370 | 20.940 | 4,990,512 |
| 2024-05-22 | 28.550 | 29.100 | 28.400 | 28.980 | 20.662 | 2,707,529 |
| 2024-05-21 | 28.420 | 28.740 | 28.200 | 28.620 | 20.405 | 1,776,921 |
| 2024-05-20 | 28.600 | 28.820 | 28.390 | 28.490 | 20.313 | 1,726,087 |
| 2024-05-17 | 28.020 | 28.670 | 27.900 | 28.670 | 20.441 | 2,658,335 |
| 2024-05-16 | 28.130 | 28.450 | 27.970 | 28.100 | 20.035 | 1,471,555 |
| 2024-05-15 | 28.190 | 28.300 | 27.620 | 27.850 | 19.856 | 1,455,632 |
| 2024-05-14 | 28.120 | 28.320 | 27.960 | 28.180 | 20.092 | 1,414,592 |
| 2024-05-13 | 28.890 | 28.890 | 27.840 | 27.980 | 19.949 | 2,562,581 |
| 2024-05-10 | 29.480 | 29.480 | 28.790 | 29.130 | 20.769 | 2,435,097 |
| 2024-05-09 | 29.350 | 29.690 | 29.160 | 29.300 | 20.890 | 2,655,049 |
| 2024-05-08 | 29.650 | 30.170 | 29.100 | 29.150 | 20.783 | 4,020,641 |
| 2024-05-07 | 29.070 | 29.830 | 28.760 | 29.700 | 21.175 | 4,007,180 |
| 2024-05-06 | 27.850 | 29.140 | 27.800 | 29.100 | 20.747 | 4,056,338 |
| 2024-04-30 | 28.180 | 28.310 | 27.700 | 27.720 | 19.764 | 2,202,013 |
| 2024-04-29 | 27.540 | 28.330 | 27.380 | 28.180 | 20.092 | 2,840,551 |
| 2024-04-26 | 27.300 | 27.490 | 27.010 | 27.420 | 19.550 | 2,267,354 |
| 2024-04-25 | 27.000 | 27.420 | 26.800 | 27.250 | 19.428 | 2,137,485 |
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.