Guangdong Decro Film New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.090	23.430	23.000	23.290	17.372	2,047,135
2025-07-18	22.880	23.000	22.830	22.960	17.126	1,036,620
2025-07-17	22.910	22.960	22.760	22.860	17.051	1,246,960
2025-07-16	22.580	23.080	22.540	22.920	17.096	2,293,147
2025-07-15	22.850	22.910	22.450	22.570	16.835	1,622,442
2025-07-14	22.610	22.940	22.610	22.850	17.044	2,078,959
2025-07-11	22.610	22.770	22.430	22.550	16.820	1,334,580
2025-07-10	22.560	22.790	22.500	22.670	16.909	1,434,079
2025-07-09	22.480	22.680	22.480	22.560	16.827	1,398,416
2025-07-08	22.360	22.620	22.280	22.550	16.820	2,197,651
2025-07-07	22.040	22.320	22.040	22.310	16.641	1,715,890
2025-07-04	22.200	22.340	21.990	22.040	16.440	1,229,176
2025-07-03	22.190	22.330	22.150	22.250	16.596	1,402,180
2025-07-02	22.380	22.380	22.050	22.190	16.551	1,358,500
2025-07-01	22.250	22.330	22.020	22.170	16.537	1,074,196
2025-06-30	22.080	22.170	21.960	22.170	16.537	1,384,890
2025-06-27	21.970	22.090	21.950	22.080	16.469	957,840
2025-06-26	22.000	22.120	21.870	21.880	16.320	1,189,461
2025-06-25	21.920	22.100	21.810	21.990	16.402	1,533,441
2025-06-24	21.530	21.930	21.480	21.920	16.350	1,328,809
2025-06-23	21.120	21.510	21.020	21.480	16.022	1,106,300
2025-06-20	21.350	21.660	21.220	21.240	15.843	1,077,932
2025-06-19	21.520	21.790	21.280	21.350	15.925	1,347,851
2025-06-18	22.050	22.050	21.550	21.630	16.134	1,858,643
2025-06-17	21.950	22.000	21.750	21.870	16.313	1,283,366
2025-06-16	21.800	22.000	21.730	21.940	16.365	1,487,590
2025-06-13	22.110	22.180	21.670	21.740	16.216	1,771,264
2025-06-12	22.340	22.510	22.310	22.490	16.440	1,409,467
2025-06-11	22.210	22.440	22.150	22.380	16.359	1,405,040
2025-06-10	22.390	22.440	22.030	22.160	16.198	1,494,350
2025-06-09	22.280	22.370	22.160	22.330	16.323	1,271,400
2025-06-06	21.960	22.440	21.960	22.190	16.220	1,591,849
2025-06-05	22.000	22.070	21.920	22.010	16.089	914,296
2025-06-04	21.850	21.970	21.700	21.970	16.059	700,242
2025-06-03	21.560	21.840	21.490	21.740	15.891	912,600
2025-05-30	21.780	21.940	21.550	21.590	15.782	1,018,160
2025-05-29	21.650	21.940	21.580	21.890	16.001	1,294,020
2025-05-28	21.930	22.000	21.570	21.620	15.804	1,097,961
2025-05-27	21.750	21.960	21.480	21.940	16.038	1,427,033
2025-05-26	21.830	22.140	21.690	21.760	15.906	1,250,265
2025-05-23	21.970	22.220	21.830	21.850	15.972	1,138,631
2025-05-22	22.230	22.390	21.850	21.860	15.979	1,255,871
2025-05-21	22.420	22.470	22.160	22.230	16.249	1,142,960
2025-05-20	22.100	22.680	21.950	22.310	16.308	3,242,459
2025-05-19	21.900	21.980	21.760	21.960	16.052	880,490
2025-05-16	21.700	21.950	21.650	21.900	16.008	1,012,050
2025-05-15	21.640	21.790	21.580	21.680	15.847	1,073,020
2025-05-14	21.790	21.860	21.650	21.720	15.877	1,324,050
2025-05-13	22.050	22.180	21.790	21.810	15.942	855,713
2025-05-12	21.870	21.990	21.760	21.930	16.030	873,730
2025-05-09	21.850	21.980	21.770	21.820	15.950	1,127,100
2025-05-08	21.480	21.910	21.460	21.900	16.008	1,346,800
2025-05-07	21.820	21.820	21.490	21.560	15.760	1,262,170
2025-05-06	21.360	21.520	21.180	21.520	15.730	1,314,560
2025-04-30	21.230	21.270	21.050	21.080	15.409	1,162,200
2025-04-29	20.690	21.180	20.690	21.110	15.431	1,133,171
2025-04-28	21.100	21.260	20.720	20.750	15.168	1,035,580
2025-04-25	21.020	21.320	21.020	21.200	15.497	1,003,340
2025-04-24	21.330	21.330	20.940	21.070	15.402	1,058,180
2025-04-23	21.000	21.210	21.000	21.200	15.497	1,334,786

← NewerPage 6 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.