Guangdong Decro Film New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.720	22.960	22.720	22.920	17.096	1,702,479
2025-10-20	22.550	22.810	22.410	22.810	17.014	1,193,510
2025-10-17	22.670	22.690	22.370	22.410	16.716	1,278,423
2025-10-16	22.560	22.760	22.480	22.670	16.909	1,403,350
2025-10-15	22.440	22.610	22.430	22.590	16.850	1,113,320
2025-10-14	22.610	22.610	22.360	22.430	16.730	1,521,605
2025-10-13	21.990	22.480	21.950	22.390	16.701	1,563,379
2025-10-10	22.420	22.500	22.300	22.440	16.738	1,089,266
2025-10-09	22.350	22.420	22.190	22.400	16.708	974,018
2025-09-30	22.400	22.410	22.290	22.290	16.626	932,230
2025-09-29	22.510	22.510	22.100	22.360	16.678	1,200,564
2025-09-26	22.190	22.420	22.120	22.310	16.641	728,130
2025-09-25	22.530	22.570	22.210	22.290	16.626	1,018,550
2025-09-24	22.280	22.520	22.200	22.500	16.783	1,380,340
2025-09-23	22.330	22.440	22.020	22.340	16.663	2,217,193
2025-09-22	22.460	22.580	22.110	22.280	16.619	1,391,910
2025-09-19	22.360	22.470	22.250	22.440	16.738	1,302,252
2025-09-18	22.760	22.820	22.300	22.350	16.671	1,945,214
2025-09-17	22.900	22.940	22.730	22.760	16.977	1,137,773
2025-09-16	22.690	22.930	22.610	22.910	17.088	1,480,659
2025-09-15	22.890	23.020	22.680	22.790	16.999	1,211,539
2025-09-12	23.100	23.100	22.810	22.920	17.096	1,367,990
2025-09-11	22.930	23.040	22.680	22.990	17.148	1,252,576
2025-09-10	22.970	22.990	22.770	22.930	17.103	1,250,103
2025-09-09	23.430	23.430	22.850	22.970	17.133	1,935,959
2025-09-08	22.720	23.050	22.660	23.030	17.178	2,195,372
2025-09-05	22.380	22.680	22.350	22.640	16.887	1,710,799
2025-09-04	22.230	22.550	22.230	22.400	16.708	1,695,927
2025-09-03	22.510	22.660	22.190	22.230	16.581	1,669,389
2025-09-02	22.610	22.940	22.310	22.510	16.790	1,920,287
2025-09-01	22.540	22.760	22.420	22.670	16.909	1,674,142
2025-08-29	22.700	22.910	22.550	22.550	16.820	1,942,994
2025-08-28	22.820	22.990	22.170	22.810	17.014	3,217,642
2025-08-27	23.360	23.360	22.700	22.850	17.044	3,453,585
2025-08-26	23.140	23.320	23.040	23.300	17.379	2,673,127
2025-08-25	23.130	23.200	23.050	23.130	17.253	2,793,829
2025-08-22	23.270	23.360	23.050	23.120	17.245	2,106,153
2025-08-21	23.310	23.390	23.200	23.270	17.357	2,085,718
2025-08-20	23.110	23.240	23.020	23.240	17.335	2,085,697
2025-08-19	23.010	23.220	22.830	23.130	17.253	3,050,764
2025-08-18	23.310	23.420	23.010	23.040	17.185	4,210,449
2025-08-15	23.180	23.550	23.170	23.330	17.402	2,178,477
2025-08-14	23.800	23.810	23.210	23.250	17.342	1,982,338
2025-08-13	23.780	23.960	23.650	23.670	17.655	1,736,910
2025-08-12	23.720	23.850	23.610	23.710	17.685	1,395,550
2025-08-11	23.470	23.800	23.330	23.720	17.693	1,593,539
2025-08-08	23.440	23.520	23.200	23.510	17.536	1,243,710
2025-08-07	23.560	23.600	23.360	23.390	17.446	1,323,472
2025-08-06	23.460	23.560	23.380	23.560	17.573	1,593,338
2025-08-05	23.410	23.520	23.340	23.390	17.446	1,179,079
2025-08-04	23.040	23.400	22.940	23.400	17.454	1,439,109
2025-08-01	22.840	23.210	22.840	23.210	17.312	2,057,639
2025-07-31	23.350	23.350	22.780	22.840	17.036	2,199,356
2025-07-30	23.300	23.450	23.060	23.170	17.282	1,791,752
2025-07-29	23.430	23.480	23.070	23.220	17.320	1,611,739
2025-07-28	23.220	23.430	23.100	23.380	17.439	1,498,380
2025-07-25	23.300	23.300	23.130	23.220	17.320	984,377
2025-07-24	23.070	23.310	23.040	23.230	17.327	1,472,910
2025-07-23	23.100	23.190	22.950	22.970	17.133	1,391,780
2025-07-22	23.280	23.310	23.050	23.150	17.267	1,324,180

← NewerPage 5 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.