Guangdong Decro Film New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.760	20.300	18.750	18.810	18.810	7,387,627
2026-07-16	20.300	20.660	19.710	19.770	19.770	6,969,443
2026-07-15	21.250	21.380	20.490	20.600	20.600	10,649,593
2026-07-14	20.410	21.630	20.280	21.290	21.290	14,505,742
2026-07-13	20.390	20.900	19.490	19.660	19.660	6,719,741
2026-07-10	19.290	20.900	19.260	20.490	20.490	8,069,408
2026-07-09	19.140	19.540	18.710	19.270	19.270	5,346,803
2026-07-08	19.170	19.420	18.570	19.130	19.130	4,579,481
2026-07-07	20.070	20.180	19.000	19.090	19.090	3,818,180
2026-07-06	20.030	20.400	19.880	19.990	19.990	5,199,910
2026-07-03	20.350	20.480	19.790	19.910	19.910	8,630,074
2026-07-02	18.480	20.330	18.410	20.330	20.330	5,589,590
2026-07-01	17.990	18.620	17.690	18.480	18.480	4,757,280
2026-06-30	18.000	18.140	17.680	17.910	17.910	3,487,047
2026-06-29	18.300	18.330	17.460	18.160	18.160	4,925,486
2026-06-26	18.810	18.860	18.190	18.310	18.310	3,801,780
2026-06-25	19.500	19.550	18.610	18.790	18.790	4,485,589
2026-06-24	19.900	20.500	19.160	19.510	19.510	4,589,783
2026-06-23	19.520	20.370	19.330	20.040	20.040	5,880,653
2026-06-22	19.480	20.250	19.100	19.660	19.660	7,215,653
2026-06-18	19.930	20.310	19.300	19.320	19.320	5,616,757
2026-06-17	20.450	20.660	19.810	19.900	19.900	5,604,297
2026-06-16	20.540	20.970	19.530	20.610	20.610	7,467,419
2026-06-15	20.970	21.400	20.380	20.530	20.530	9,528,392
2026-06-12	19.010	20.800	19.000	20.800	20.800	5,701,509
2026-06-11	19.460	19.700	18.600	18.910	18.910	3,259,810
2026-06-10	19.000	20.100	18.910	19.670	19.670	4,782,204
2026-06-09	19.510	20.070	18.880	19.190	19.190	4,777,990
2026-06-08	20.380	20.600	19.120	19.360	19.360	6,040,116
2026-06-05	20.220	20.710	19.730	20.500	20.500	5,259,828
2026-06-04	20.230	20.500	19.960	20.280	20.280	3,042,790
2026-06-03	20.290	20.540	19.830	20.240	20.240	2,142,950
2026-06-02	20.200	20.650	19.930	20.270	20.270	3,555,550
2026-06-01	19.750	20.420	19.370	20.230	20.230	3,242,075
2026-05-29	20.590	20.660	19.600	19.750	19.750	2,982,725
2026-05-28	20.090	20.590	19.830	20.460	20.460	3,386,287
2026-05-27	20.620	20.810	19.860	20.100	20.100	3,638,541
2026-05-26	21.070	21.250	20.560	20.820	20.820	3,578,695
2026-05-25	21.620	22.080	20.910	21.170	21.170	4,166,664
2026-05-22	20.670	21.700	20.170	21.520	21.520	5,164,579
2026-05-21	21.692	22.015	20.915	20.946	20.496	4,264,070
2026-05-20	28.510	28.650	28.000	28.350	21.339	2,906,799
2026-05-19	28.580	29.160	28.210	28.600	21.527	3,856,259
2026-05-18	28.330	28.360	27.620	28.110	21.159	3,719,165
2026-05-15	28.460	29.130	28.200	28.360	21.347	4,421,949
2026-05-14	28.200	29.080	27.740	28.320	21.317	4,808,609
2026-05-13	27.600	28.650	27.310	27.900	21.001	4,142,672
2026-05-12	27.590	28.360	27.590	27.610	20.782	4,912,459
2026-05-11	27.330	27.720	27.030	27.690	20.842	3,338,925
2026-05-08	26.770	27.350	26.770	27.330	20.571	2,679,559
2026-05-07	26.980	27.000	26.690	26.830	20.195	2,950,609
2026-05-06	26.790	27.070	26.530	26.950	20.285	3,947,083
2026-04-30	26.220	26.890	26.180	26.790	20.165	3,341,020
2026-04-29	25.880	26.260	25.750	26.190	19.713	2,606,753
2026-04-28	25.310	26.190	25.300	25.880	19.480	3,874,395
2026-04-27	25.160	25.260	24.660	25.150	18.931	2,296,357
2026-04-24	25.000	25.170	24.760	25.140	18.923	1,810,251
2026-04-23	25.360	25.390	25.020	25.050	18.855	1,790,359
2026-04-22	25.770	25.770	25.280	25.340	19.074	2,034,757
2026-04-21	26.000	26.000	25.610	25.740	19.375	2,529,795

← NewerPage 2 of 5 · 242 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.