Guangdong Decro Film New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	34.830	36.520	34.470	35.630	25.403	3,726,277
2024-01-18	35.390	35.550	34.400	34.960	24.925	2,669,371
2024-01-17	36.090	36.280	35.380	35.410	25.246	2,041,346
2024-01-16	36.930	37.150	35.620	36.280	25.867	3,941,209
2024-01-15	37.690	38.130	36.930	37.020	26.394	3,454,490
2024-01-12	38.800	39.500	37.880	37.930	27.043	4,970,044
2024-01-11	37.730	39.200	37.200	39.200	27.948	5,890,363
2024-01-10	37.820	38.730	36.660	38.100	27.164	3,702,134
2024-01-09	37.390	38.380	37.220	37.950	27.057	3,635,134
2024-01-08	38.410	39.990	37.390	37.390	26.658	5,085,120
2024-01-05	39.250	40.000	38.530	38.660	27.563	4,476,549
2024-01-04	38.780	39.650	38.480	39.450	28.127	4,279,345
2024-01-03	39.000	39.180	38.360	38.620	27.535	2,147,260
2024-01-02	38.740	39.330	38.740	39.030	27.827	2,413,054
2023-12-29	38.850	39.200	38.700	38.830	27.685	2,819,345
2023-12-28	38.490	39.450	38.260	39.050	27.842	4,493,536
2023-12-27	37.210	38.720	36.510	38.540	27.478	4,148,368
2023-12-26	37.390	37.770	37.040	37.170	26.501	1,817,652
2023-12-25	37.800	38.290	37.360	37.360	26.637	2,403,946
2023-12-22	38.590	39.380	37.720	38.000	27.093	3,762,987
2023-12-21	37.690	38.760	37.150	38.610	27.528	3,633,846
2023-12-20	37.500	39.370	37.500	38.190	27.228	5,008,924
2023-12-19	36.800	37.680	36.720	37.500	26.736	2,563,035
2023-12-18	37.740	38.200	36.700	36.840	26.266	2,388,942
2023-12-15	37.760	38.080	37.520	37.730	26.900	1,525,332
2023-12-14	37.900	38.340	37.750	37.820	26.965	2,241,649
2023-12-13	38.280	38.290	37.750	37.770	26.929	1,753,503
2023-12-12	38.250	38.360	38.000	38.230	27.257	1,622,454
2023-12-11	37.900	38.500	37.670	38.280	27.293	2,385,363
2023-12-08	37.940	38.390	37.810	37.890	27.014	2,106,150
2023-12-07	38.790	38.790	37.500	37.920	27.036	3,052,250
2023-12-06	38.920	39.220	38.750	38.770	27.642	2,213,629
2023-12-05	40.230	40.250	38.910	38.930	27.756	3,403,626
2023-12-04	40.160	40.480	40.050	40.170	28.640	1,919,668
2023-12-01	40.390	40.440	39.700	40.160	28.633	2,422,851
2023-11-30	40.900	40.950	39.930	40.310	28.740	3,339,698
2023-11-29	42.000	42.110	40.860	40.880	29.146	3,649,499
2023-11-28	41.900	42.190	41.330	42.100	30.016	2,508,674
2023-11-27	42.600	42.750	41.790	41.900	29.873	3,676,507
2023-11-24	44.450	44.450	42.480	42.630	30.394	6,077,731
2023-11-23	44.090	44.630	43.680	44.540	31.756	4,306,111
2023-11-22	44.970	45.250	44.060	44.090	31.435	5,328,221
2023-11-21	45.140	45.240	44.750	44.780	31.927	3,789,159
2023-11-20	44.700	45.140	44.490	45.100	32.155	3,966,858
2023-11-17	44.890	45.130	44.350	44.610	31.806	4,018,569
2023-11-16	45.990	45.990	44.880	44.890	32.005	5,452,172
2023-11-15	45.550	46.280	45.510	46.000	32.797	6,098,922
2023-11-14	45.720	46.000	44.890	45.350	32.333	6,035,495
2023-11-13	45.210	46.150	45.200	45.720	32.597	5,187,981
2023-11-10	45.130	45.800	44.210	45.390	32.362	7,267,009
2023-11-09	46.770	46.830	45.150	45.240	32.255	9,380,066
2023-11-08	46.750	46.890	46.240	46.560	33.196	7,971,272
2023-11-07	46.970	47.270	46.610	46.920	33.453	10,608,910
2023-11-06	47.190	47.510	45.860	46.960	33.481	14,656,728
2023-11-03	52.340	54.390	48.300	48.370	34.486	19,008,737
2023-11-02	60.000	63.660	54.680	55.000	39.213	18,319,984
2023-11-01	71.500	73.990	62.020	62.790	44.767	18,518,533
2023-10-31	66.090	81.000	66.050	74.850	53.366	20,869,803
2023-10-30	62.000	99.500	62.000	75.980	54.172	31,855,073

← NewerPage 12 of 12 · 719 trading days

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.