Guangdong Decro Film New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.120	21.200	20.870	21.020	15.365	1,282,970
2025-04-21	21.110	21.150	20.940	21.050	15.387	1,274,130
2025-04-18	20.700	21.290	20.550	21.100	15.423	1,790,249
2025-04-17	20.460	21.160	20.300	20.810	15.212	1,696,499
2025-04-16	20.670	20.700	20.200	20.470	14.963	1,084,720
2025-04-15	20.600	20.720	20.550	20.690	15.124	1,229,007
2025-04-14	20.690	20.750	20.560	20.580	15.043	1,195,734
2025-04-11	20.320	20.620	20.250	20.440	14.941	1,567,929
2025-04-10	20.350	20.880	20.150	20.350	14.875	2,132,408
2025-04-09	19.600	20.180	18.900	20.000	14.619	2,029,826
2025-04-08	20.060	20.240	19.500	19.820	14.488	2,466,372
2025-04-07	21.200	21.600	20.060	20.060	14.663	2,918,629
2025-04-03	22.500	22.630	22.150	22.290	16.293	1,971,846
2025-04-02	22.380	22.980	22.240	22.630	16.542	1,989,519
2025-04-01	22.010	22.470	21.910	22.370	16.352	1,837,031
2025-03-31	22.380	22.400	21.670	21.890	16.001	1,835,866
2025-03-28	22.700	22.860	22.260	22.300	16.301	1,966,936
2025-03-27	22.750	22.830	22.420	22.740	16.622	1,538,599
2025-03-26	22.350	22.770	22.330	22.760	16.637	1,819,630
2025-03-25	22.270	22.500	22.090	22.370	16.352	1,393,600
2025-03-24	22.520	22.660	21.930	22.170	16.206	2,176,862
2025-03-21	22.810	22.910	22.500	22.620	16.535	1,889,470
2025-03-20	22.900	23.020	22.800	22.860	16.710	1,519,310
2025-03-19	22.970	23.040	22.760	22.880	16.725	1,665,559
2025-03-18	22.850	23.020	22.850	22.990	16.805	1,754,346
2025-03-17	22.840	22.930	22.700	22.900	16.739	2,062,507
2025-03-14	22.450	22.770	22.360	22.730	16.615	2,208,970
2025-03-13	22.650	22.740	22.270	22.520	16.461	1,702,933
2025-03-12	22.570	22.750	22.540	22.660	16.564	1,818,049
2025-03-11	22.400	22.570	22.280	22.570	16.498	1,704,788
2025-03-10	22.410	22.580	22.370	22.540	16.476	1,684,610
2025-03-07	22.450	22.580	22.300	22.370	16.352	2,014,023
2025-03-06	22.400	22.570	22.340	22.490	16.440	2,163,640
2025-03-05	22.360	22.420	22.130	22.330	16.323	1,530,500
2025-03-04	22.180	22.440	22.090	22.440	16.403	1,650,093
2025-03-03	22.280	22.470	22.250	22.310	16.308	2,612,283
2025-02-28	22.730	22.820	22.240	22.310	16.308	4,330,232
2025-02-27	23.500	23.690	22.660	22.880	16.725	11,339,060
2025-02-26	23.410	25.010	23.410	24.000	17.543	15,566,533
2025-02-25	22.960	22.960	22.720	22.740	16.622	1,380,502
2025-02-24	22.700	23.180	22.550	22.990	16.805	2,249,761
2025-02-21	22.690	22.830	22.490	22.700	16.593	1,733,419
2025-02-20	22.750	22.880	22.560	22.690	16.586	1,464,450
2025-02-19	22.280	22.730	22.210	22.700	16.593	1,994,108
2025-02-18	22.270	22.670	22.170	22.260	16.271	1,891,992
2025-02-17	22.190	22.390	22.150	22.270	16.279	1,277,693
2025-02-14	22.120	22.230	22.080	22.190	16.220	1,062,360
2025-02-13	22.380	22.430	22.090	22.090	16.147	1,285,830
2025-02-12	22.360	22.510	22.140	22.380	16.359	1,271,010
2025-02-11	22.420	22.790	22.150	22.450	16.410	2,455,179
2025-02-10	22.160	22.450	22.100	22.410	16.381	1,319,500
2025-02-07	22.070	22.300	21.930	22.180	16.213	2,041,086
2025-02-06	21.880	22.020	21.700	22.000	16.081	1,526,109
2025-02-05	21.840	21.840	21.630	21.800	15.935	789,880
2025-01-27	21.550	21.920	21.550	21.600	15.789	1,147,386
2025-01-24	21.500	21.630	21.290	21.570	15.767	1,000,567
2025-01-23	21.870	21.940	21.460	21.460	15.687	1,431,170
2025-01-22	21.750	21.990	21.550	21.680	15.847	1,260,437
2025-01-21	21.850	21.940	21.590	21.670	15.840	1,191,359
2025-01-20	21.500	21.880	21.430	21.840	15.964	1,481,740

← NewerPage 7 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.