Guangdong Decro Film New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.880 | 27.080 | 26.720 | 26.990 | 19.243 | 1,817,139 |
| 2024-04-23 | 26.900 | 27.220 | 26.720 | 26.880 | 19.165 | 1,796,575 |
| 2024-04-22 | 26.790 | 27.400 | 26.310 | 26.880 | 19.165 | 1,851,316 |
| 2024-04-19 | 27.840 | 28.180 | 27.010 | 27.170 | 19.371 | 3,136,564 |
| 2024-04-18 | 27.830 | 28.680 | 27.000 | 27.880 | 19.878 | 5,016,259 |
| 2024-04-17 | 26.500 | 28.510 | 26.460 | 28.130 | 20.056 | 6,476,364 |
| 2024-04-16 | 30.570 | 30.570 | 28.130 | 28.130 | 20.056 | 3,552,076 |
| 2024-04-15 | 31.750 | 32.500 | 30.600 | 31.260 | 22.287 | 7,814,317 |
| 2024-04-12 | 33.110 | 33.780 | 31.550 | 31.550 | 22.494 | 12,352,519 |
| 2024-04-11 | 28.800 | 32.180 | 28.330 | 32.180 | 22.943 | 5,628,795 |
| 2024-04-10 | 28.670 | 30.560 | 28.430 | 29.250 | 20.854 | 5,132,045 |
| 2024-04-09 | 27.800 | 28.720 | 27.210 | 28.670 | 20.441 | 2,289,975 |
| 2024-04-08 | 28.250 | 28.440 | 27.440 | 27.470 | 19.585 | 1,401,076 |
| 2024-04-03 | 28.620 | 28.830 | 28.130 | 28.410 | 20.256 | 1,009,888 |
| 2024-04-02 | 28.880 | 29.060 | 28.560 | 28.740 | 20.491 | 1,637,525 |
| 2024-04-01 | 28.280 | 28.700 | 28.080 | 28.670 | 20.441 | 1,203,867 |
| 2024-03-29 | 27.600 | 28.080 | 27.310 | 28.080 | 20.020 | 1,301,011 |
| 2024-03-28 | 27.170 | 27.900 | 26.960 | 27.600 | 19.678 | 1,893,581 |
| 2024-03-27 | 28.260 | 28.310 | 26.950 | 26.950 | 19.215 | 1,585,977 |
| 2024-03-26 | 28.350 | 28.650 | 27.500 | 28.120 | 20.049 | 1,843,012 |
| 2024-03-25 | 29.480 | 29.490 | 28.350 | 28.350 | 20.213 | 2,034,290 |
| 2024-03-22 | 30.000 | 30.380 | 29.560 | 29.630 | 21.125 | 1,949,089 |
| 2024-03-21 | 30.280 | 30.650 | 29.790 | 30.160 | 21.503 | 2,364,234 |
| 2024-03-20 | 30.210 | 30.800 | 30.100 | 30.480 | 21.731 | 2,556,681 |
| 2024-03-19 | 30.210 | 30.600 | 30.040 | 30.250 | 21.567 | 2,622,446 |
| 2024-03-18 | 29.900 | 30.240 | 29.760 | 30.240 | 21.560 | 2,531,372 |
| 2024-03-15 | 29.400 | 29.780 | 29.150 | 29.780 | 21.232 | 1,981,979 |
| 2024-03-14 | 29.830 | 30.240 | 29.100 | 29.500 | 21.033 | 2,758,038 |
| 2024-03-13 | 30.020 | 30.210 | 29.750 | 30.020 | 21.403 | 2,497,388 |
| 2024-03-12 | 30.040 | 30.160 | 29.770 | 29.980 | 21.375 | 2,684,341 |
| 2024-03-11 | 29.700 | 30.200 | 29.400 | 30.100 | 21.460 | 3,409,645 |
| 2024-03-08 | 30.190 | 30.850 | 29.600 | 29.930 | 21.339 | 4,186,510 |
| 2024-03-07 | 32.500 | 32.680 | 30.020 | 30.170 | 21.510 | 8,320,545 |
| 2024-03-06 | 28.270 | 31.410 | 28.270 | 31.410 | 22.394 | 3,256,179 |
| 2024-03-05 | 28.450 | 29.470 | 27.720 | 28.550 | 20.355 | 3,302,779 |
| 2024-03-04 | 28.700 | 28.990 | 28.000 | 28.450 | 20.284 | 1,778,789 |
| 2024-03-01 | 28.040 | 28.670 | 27.820 | 28.580 | 20.377 | 2,326,170 |
| 2024-02-29 | 27.070 | 28.080 | 26.850 | 28.050 | 19.999 | 2,661,211 |
| 2024-02-28 | 29.480 | 30.100 | 27.150 | 27.220 | 19.407 | 4,624,834 |
| 2024-02-27 | 28.340 | 29.480 | 28.230 | 29.480 | 21.018 | 3,074,533 |
| 2024-02-26 | 28.210 | 29.100 | 27.910 | 28.430 | 20.270 | 3,308,403 |
| 2024-02-23 | 27.240 | 28.020 | 27.050 | 27.990 | 19.956 | 3,494,732 |
| 2024-02-22 | 26.480 | 27.200 | 26.480 | 27.180 | 19.379 | 2,613,618 |
| 2024-02-21 | 26.200 | 27.590 | 26.030 | 26.640 | 18.994 | 3,809,917 |
| 2024-02-20 | 25.990 | 26.660 | 25.580 | 26.510 | 18.901 | 2,595,506 |
| 2024-02-19 | 25.120 | 26.050 | 25.120 | 25.980 | 18.523 | 3,128,797 |
| 2024-02-08 | 24.000 | 25.120 | 23.210 | 25.100 | 17.896 | 3,541,569 |
| 2024-02-07 | 25.100 | 25.520 | 23.500 | 23.650 | 16.862 | 3,326,991 |
| 2024-02-06 | 24.500 | 25.900 | 22.910 | 25.240 | 17.995 | 3,454,673 |
| 2024-02-05 | 27.660 | 27.710 | 24.910 | 24.910 | 17.760 | 3,069,003 |
| 2024-02-02 | 29.190 | 29.600 | 26.510 | 27.680 | 19.735 | 3,384,303 |
| 2024-02-01 | 29.900 | 29.900 | 28.660 | 29.090 | 20.740 | 2,598,894 |
| 2024-01-31 | 30.820 | 31.680 | 29.750 | 29.900 | 21.318 | 3,044,083 |
| 2024-01-30 | 32.310 | 32.490 | 30.780 | 30.820 | 21.974 | 2,888,222 |
| 2024-01-29 | 33.800 | 34.230 | 32.560 | 32.990 | 23.521 | 2,831,147 |
| 2024-01-26 | 33.350 | 33.590 | 32.970 | 32.970 | 23.507 | 1,633,648 |
| 2024-01-25 | 32.850 | 33.450 | 32.400 | 33.400 | 23.813 | 2,374,036 |
| 2024-01-24 | 32.590 | 33.120 | 31.510 | 32.690 | 23.307 | 2,467,163 |
| 2024-01-23 | 32.440 | 33.180 | 31.910 | 32.560 | 23.214 | 1,913,698 |
| 2024-01-22 | 35.150 | 35.620 | 32.410 | 32.750 | 23.350 | 3,623,272 |
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.