Guangdong Decro Film New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.100	26.540	25.760	25.900	19.495	3,361,776
2026-04-17	25.390	26.170	25.370	26.100	19.646	3,595,765
2026-04-16	25.130	25.660	24.930	25.650	19.307	4,293,463
2026-04-15	25.130	25.430	24.760	24.850	18.705	5,360,629
2026-04-14	23.970	24.070	23.680	23.880	17.975	1,280,240
2026-04-13	23.830	24.000	23.720	23.900	17.990	1,421,810
2026-04-10	23.650	23.970	23.580	23.840	17.945	1,400,360
2026-04-09	23.820	23.950	23.360	23.530	17.711	2,032,419
2026-04-08	23.480	23.990	23.320	23.920	18.005	2,369,769
2026-04-07	22.460	23.310	22.400	23.240	17.493	2,697,369
2026-04-03	23.200	23.250	22.310	22.430	16.883	2,306,329
2026-04-02	23.550	23.660	22.910	23.190	17.455	1,794,779
2026-04-01	23.530	23.680	23.310	23.520	17.704	1,819,349
2026-03-31	23.430	23.850	23.240	23.280	17.523	2,471,559
2026-03-30	23.000	23.500	22.820	23.340	17.568	3,270,470
2026-03-27	22.910	23.510	22.810	23.220	17.478	4,958,068
2026-03-26	22.970	23.330	22.660	23.040	17.342	4,662,775
2026-03-25	22.810	23.160	22.790	22.970	17.290	3,889,707
2026-03-24	22.600	22.890	22.120	22.680	17.071	4,224,726
2026-03-23	23.880	23.880	21.910	22.210	16.718	5,748,707
2026-03-20	24.930	24.990	24.100	24.180	18.200	3,173,142
2026-03-19	25.790	25.990	24.780	24.900	18.742	3,087,608
2026-03-18	26.360	26.450	25.790	25.920	19.510	3,726,730
2026-03-17	26.330	26.700	26.330	26.430	19.894	3,237,085
2026-03-16	26.210	26.460	26.150	26.300	19.796	2,091,632
2026-03-13	26.300	26.600	26.220	26.370	19.849	2,015,840
2026-03-12	26.340	26.650	26.170	26.280	19.781	2,369,899
2026-03-11	26.490	26.720	26.210	26.320	19.811	2,182,554
2026-03-10	26.090	26.800	26.060	26.480	19.932	3,550,004
2026-03-09	25.850	26.120	25.550	26.000	19.570	4,149,699
2026-03-06	25.000	26.070	24.900	25.920	19.510	3,732,949
2026-03-05	24.840	25.250	24.810	25.060	18.863	2,644,447
2026-03-04	24.350	24.810	24.300	24.570	18.494	2,505,871
2026-03-03	25.240	25.380	24.530	24.580	18.502	3,869,758
2026-03-02	25.600	26.000	25.230	25.230	18.991	4,568,069
2026-02-27	25.700	26.200	25.550	25.850	19.457	3,005,599
2026-02-26	25.490	25.910	25.450	25.810	19.427	2,964,576
2026-02-25	25.330	25.620	25.260	25.490	19.187	2,710,279
2026-02-24	24.870	25.390	24.790	25.330	19.066	2,942,481
2026-02-13	24.990	25.020	24.710	24.730	18.614	1,980,401
2026-02-12	25.070	25.070	24.670	24.940	18.773	1,919,397
2026-02-11	24.900	25.240	24.790	25.040	18.848	2,169,745
2026-02-10	25.230	25.390	24.890	24.900	18.742	1,935,959
2026-02-09	25.090	25.270	24.970	25.170	18.946	2,191,135
2026-02-06	24.680	25.260	24.530	24.950	18.780	2,825,498
2026-02-05	24.910	25.170	24.750	24.790	18.660	1,874,982
2026-02-04	24.910	25.080	24.740	24.920	18.757	1,750,990
2026-02-03	24.400	24.920	24.310	24.910	18.750	2,668,638
2026-02-02	24.680	24.870	24.140	24.140	18.170	1,918,409
2026-01-30	24.350	24.860	24.150	24.790	18.660	2,733,650
2026-01-29	24.400	24.660	24.000	24.270	18.268	2,316,984
2026-01-28	24.590	24.820	24.400	24.470	18.419	1,705,599
2026-01-27	24.860	24.950	24.050	24.640	18.547	2,063,073
2026-01-26	24.860	25.050	24.680	24.880	18.727	1,995,293
2026-01-23	25.050	25.100	24.810	24.930	18.765	2,163,139
2026-01-22	24.830	25.360	24.800	25.010	18.825	3,262,586
2026-01-21	24.550	24.890	24.510	24.860	18.712	2,064,368
2026-01-20	24.880	24.880	24.570	24.690	18.584	2,689,990
2026-01-19	24.080	25.050	24.080	24.950	18.780	4,622,347
2026-01-16	24.380	24.570	24.010	24.160	18.185	2,600,779

← NewerPage 3 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.