Guangdong Decro Film New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 23.950 | 24.630 | 23.810 | 24.440 | 18.396 | 3,965,299 |
| 2026-01-14 | 24.010 | 24.370 | 23.700 | 23.950 | 18.027 | 3,741,624 |
| 2026-01-13 | 24.060 | 24.450 | 23.990 | 24.060 | 18.110 | 3,370,344 |
| 2026-01-12 | 23.790 | 24.070 | 23.600 | 24.070 | 18.118 | 3,273,719 |
| 2026-01-09 | 23.570 | 23.690 | 23.330 | 23.690 | 17.832 | 2,239,495 |
| 2026-01-08 | 23.680 | 23.870 | 23.410 | 23.570 | 17.741 | 1,957,546 |
| 2026-01-07 | 23.600 | 23.750 | 23.210 | 23.680 | 17.824 | 2,148,078 |
| 2026-01-06 | 23.400 | 23.830 | 23.400 | 23.470 | 17.666 | 1,743,689 |
| 2026-01-05 | 23.600 | 23.680 | 23.250 | 23.440 | 17.643 | 1,721,719 |
| 2025-12-31 | 23.400 | 23.750 | 23.190 | 23.580 | 17.749 | 2,137,887 |
| 2025-12-30 | 23.810 | 23.810 | 23.320 | 23.400 | 17.613 | 2,044,697 |
| 2025-12-29 | 23.580 | 23.830 | 23.340 | 23.810 | 17.922 | 2,389,740 |
| 2025-12-26 | 23.200 | 23.910 | 23.050 | 23.490 | 17.681 | 4,041,856 |
| 2025-12-25 | 22.990 | 23.200 | 22.920 | 23.100 | 17.388 | 1,331,847 |
| 2025-12-24 | 22.710 | 23.000 | 22.520 | 22.980 | 17.297 | 1,280,763 |
| 2025-12-23 | 22.500 | 22.750 | 22.460 | 22.710 | 17.094 | 1,192,230 |
| 2025-12-22 | 22.350 | 22.680 | 22.320 | 22.580 | 16.996 | 1,321,455 |
| 2025-12-19 | 22.140 | 22.390 | 21.930 | 22.330 | 16.808 | 1,421,711 |
| 2025-12-18 | 22.010 | 22.330 | 21.880 | 22.100 | 16.484 | 1,345,034 |
| 2025-12-17 | 22.140 | 22.490 | 21.710 | 22.030 | 16.432 | 1,994,904 |
| 2025-12-16 | 22.460 | 22.520 | 22.170 | 22.260 | 16.604 | 1,616,809 |
| 2025-12-15 | 22.550 | 22.650 | 22.360 | 22.580 | 16.842 | 1,032,581 |
| 2025-12-12 | 22.780 | 22.930 | 22.530 | 22.530 | 16.805 | 1,120,210 |
| 2025-12-11 | 23.210 | 23.250 | 22.710 | 22.730 | 16.954 | 1,391,260 |
| 2025-12-10 | 23.310 | 23.390 | 23.060 | 23.160 | 17.275 | 1,530,360 |
| 2025-12-09 | 23.280 | 23.610 | 23.150 | 23.310 | 17.387 | 1,678,559 |
| 2025-12-08 | 23.240 | 23.390 | 23.130 | 23.320 | 17.394 | 1,777,489 |
| 2025-12-05 | 23.100 | 23.310 | 22.930 | 23.200 | 17.305 | 1,505,093 |
| 2025-12-04 | 23.250 | 23.370 | 22.970 | 23.100 | 17.230 | 1,538,810 |
| 2025-12-03 | 23.360 | 23.450 | 23.180 | 23.300 | 17.379 | 1,629,061 |
| 2025-12-02 | 23.500 | 23.610 | 23.160 | 23.390 | 17.446 | 2,738,579 |
| 2025-12-01 | 22.850 | 24.300 | 22.750 | 23.410 | 17.461 | 5,544,359 |
| 2025-11-28 | 22.680 | 22.840 | 22.510 | 22.770 | 16.984 | 1,024,700 |
| 2025-11-27 | 22.470 | 22.720 | 22.400 | 22.610 | 16.865 | 1,180,097 |
| 2025-11-26 | 22.490 | 22.780 | 22.380 | 22.410 | 16.716 | 1,258,706 |
| 2025-11-25 | 22.480 | 22.870 | 22.350 | 22.530 | 16.805 | 1,446,608 |
| 2025-11-24 | 22.200 | 22.530 | 22.110 | 22.350 | 16.671 | 1,802,579 |
| 2025-11-21 | 23.000 | 23.120 | 22.020 | 22.100 | 16.484 | 2,886,051 |
| 2025-11-20 | 23.330 | 23.450 | 23.090 | 23.290 | 17.372 | 1,275,170 |
| 2025-11-19 | 23.500 | 23.660 | 23.090 | 23.180 | 17.290 | 1,657,629 |
| 2025-11-18 | 23.770 | 23.780 | 23.350 | 23.440 | 17.484 | 1,809,209 |
| 2025-11-17 | 24.050 | 24.160 | 23.650 | 23.780 | 17.737 | 1,490,742 |
| 2025-11-14 | 23.750 | 24.090 | 23.700 | 23.840 | 17.782 | 2,130,702 |
| 2025-11-13 | 23.810 | 23.830 | 23.620 | 23.740 | 17.708 | 1,489,988 |
| 2025-11-12 | 23.930 | 23.950 | 23.660 | 23.810 | 17.760 | 2,034,369 |
| 2025-11-11 | 23.750 | 24.010 | 23.730 | 23.880 | 17.812 | 2,253,161 |
| 2025-11-10 | 23.800 | 23.870 | 23.580 | 23.720 | 17.693 | 2,028,994 |
| 2025-11-07 | 23.390 | 23.760 | 23.300 | 23.700 | 17.678 | 2,520,615 |
| 2025-11-06 | 23.330 | 23.470 | 23.210 | 23.400 | 17.454 | 2,082,883 |
| 2025-11-05 | 23.130 | 23.340 | 23.090 | 23.280 | 17.364 | 1,687,041 |
| 2025-11-04 | 23.210 | 23.280 | 23.080 | 23.250 | 17.342 | 1,428,310 |
| 2025-11-03 | 23.090 | 23.190 | 22.930 | 23.170 | 17.282 | 1,424,790 |
| 2025-10-31 | 22.900 | 23.090 | 22.720 | 23.010 | 17.163 | 1,389,830 |
| 2025-10-30 | 23.160 | 23.160 | 22.780 | 22.780 | 16.991 | 1,363,830 |
| 2025-10-29 | 23.260 | 23.300 | 22.970 | 23.120 | 17.245 | 1,826,102 |
| 2025-10-28 | 23.050 | 23.330 | 22.890 | 23.140 | 17.260 | 1,908,943 |
| 2025-10-27 | 23.150 | 23.150 | 22.920 | 23.010 | 17.163 | 1,603,942 |
| 2025-10-24 | 23.080 | 23.160 | 22.960 | 23.050 | 17.193 | 1,285,830 |
| 2025-10-23 | 22.980 | 23.060 | 22.780 | 23.050 | 17.193 | 1,795,429 |
| 2025-10-22 | 22.900 | 23.070 | 22.780 | 22.930 | 17.103 | 1,406,080 |
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.