Guangdong Decro Film New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 21.350 | 21.580 | 21.260 | 21.500 | 15.716 | 1,120,080 |
| 2025-01-16 | 21.330 | 21.600 | 21.250 | 21.410 | 15.650 | 1,346,020 |
| 2025-01-15 | 21.550 | 21.580 | 21.270 | 21.300 | 15.570 | 1,170,252 |
| 2025-01-14 | 21.150 | 21.540 | 20.930 | 21.510 | 15.723 | 1,917,362 |
| 2025-01-13 | 20.950 | 20.990 | 20.510 | 20.920 | 15.292 | 935,456 |
| 2025-01-10 | 21.470 | 21.780 | 20.950 | 20.950 | 15.314 | 1,845,927 |
| 2025-01-09 | 21.500 | 21.790 | 21.420 | 21.460 | 15.687 | 1,406,912 |
| 2025-01-08 | 21.400 | 21.780 | 21.010 | 21.550 | 15.752 | 1,794,132 |
| 2025-01-07 | 21.450 | 21.600 | 21.010 | 21.450 | 15.679 | 1,878,549 |
| 2025-01-06 | 21.290 | 21.960 | 20.700 | 21.450 | 15.679 | 2,712,787 |
| 2025-01-03 | 23.820 | 23.890 | 21.880 | 21.880 | 15.994 | 7,746,274 |
| 2025-01-02 | 22.930 | 25.210 | 22.790 | 24.310 | 17.770 | 11,490,123 |
| 2024-12-31 | 23.780 | 23.950 | 22.880 | 22.920 | 16.754 | 1,673,475 |
| 2024-12-30 | 23.800 | 24.200 | 23.500 | 23.790 | 17.390 | 1,198,540 |
| 2024-12-27 | 23.440 | 24.150 | 23.440 | 23.880 | 17.456 | 1,798,864 |
| 2024-12-26 | 23.560 | 23.730 | 23.420 | 23.580 | 17.236 | 986,089 |
| 2024-12-25 | 23.450 | 23.790 | 22.940 | 23.600 | 17.251 | 1,790,622 |
| 2024-12-24 | 22.990 | 23.520 | 22.710 | 23.490 | 17.171 | 1,910,698 |
| 2024-12-23 | 23.870 | 23.880 | 22.830 | 22.880 | 16.725 | 1,857,868 |
| 2024-12-20 | 23.500 | 24.100 | 23.410 | 23.870 | 17.448 | 1,538,013 |
| 2024-12-19 | 23.500 | 23.760 | 23.330 | 23.600 | 17.105 | 1,425,437 |
| 2024-12-18 | 23.930 | 24.030 | 23.560 | 23.750 | 17.213 | 1,450,020 |
| 2024-12-17 | 24.720 | 24.790 | 23.810 | 23.830 | 17.271 | 2,464,157 |
| 2024-12-16 | 24.870 | 25.140 | 24.560 | 24.760 | 17.945 | 2,231,487 |
| 2024-12-13 | 25.200 | 25.370 | 24.870 | 24.900 | 18.047 | 3,496,936 |
| 2024-12-12 | 24.740 | 25.300 | 24.700 | 25.180 | 18.250 | 4,178,346 |
| 2024-12-11 | 24.790 | 24.860 | 24.670 | 24.860 | 18.018 | 2,277,229 |
| 2024-12-10 | 25.210 | 25.280 | 24.730 | 24.760 | 17.945 | 3,291,585 |
| 2024-12-09 | 24.910 | 25.100 | 24.610 | 24.690 | 17.895 | 3,820,541 |
| 2024-12-06 | 24.600 | 25.650 | 24.600 | 25.100 | 18.192 | 7,749,715 |
| 2024-12-05 | 23.900 | 24.170 | 23.860 | 24.150 | 17.503 | 1,737,869 |
| 2024-12-04 | 24.590 | 24.590 | 23.880 | 23.950 | 17.358 | 2,865,915 |
| 2024-12-03 | 24.730 | 25.070 | 24.550 | 24.610 | 17.837 | 5,202,446 |
| 2024-12-02 | 24.570 | 24.760 | 24.410 | 24.700 | 17.902 | 2,524,365 |
| 2024-11-29 | 24.280 | 24.600 | 24.250 | 24.450 | 17.721 | 3,324,076 |
| 2024-11-28 | 24.340 | 24.800 | 24.210 | 24.390 | 17.677 | 3,007,741 |
| 2024-11-27 | 23.810 | 24.360 | 23.400 | 24.340 | 17.641 | 2,458,483 |
| 2024-11-26 | 24.230 | 24.400 | 23.860 | 23.920 | 17.337 | 1,711,856 |
| 2024-11-25 | 23.700 | 24.230 | 23.690 | 24.230 | 17.561 | 1,815,057 |
| 2024-11-22 | 24.590 | 24.820 | 23.700 | 23.750 | 17.213 | 2,423,466 |
| 2024-11-21 | 24.680 | 25.070 | 24.280 | 24.600 | 17.829 | 3,097,279 |
| 2024-11-20 | 23.730 | 24.810 | 23.640 | 24.620 | 17.844 | 3,884,607 |
| 2024-11-19 | 23.160 | 23.700 | 23.150 | 23.700 | 17.177 | 1,934,531 |
| 2024-11-18 | 23.830 | 24.040 | 22.970 | 23.130 | 16.764 | 2,234,066 |
| 2024-11-15 | 23.730 | 24.500 | 23.600 | 23.820 | 17.264 | 2,595,172 |
| 2024-11-14 | 24.240 | 24.730 | 23.700 | 23.730 | 17.199 | 2,727,195 |
| 2024-11-13 | 24.360 | 24.550 | 23.800 | 24.280 | 17.598 | 2,949,377 |
| 2024-11-12 | 24.170 | 25.260 | 24.090 | 24.400 | 17.685 | 5,493,291 |
| 2024-11-11 | 23.720 | 24.110 | 23.660 | 24.110 | 17.474 | 2,721,128 |
| 2024-11-08 | 23.880 | 24.350 | 23.600 | 23.720 | 17.192 | 3,930,242 |
| 2024-11-07 | 23.450 | 23.620 | 23.210 | 23.620 | 17.119 | 2,432,441 |
| 2024-11-06 | 23.550 | 23.740 | 23.300 | 23.310 | 16.895 | 3,023,656 |
| 2024-11-05 | 22.910 | 24.070 | 22.710 | 23.550 | 17.068 | 3,935,489 |
| 2024-11-04 | 22.050 | 23.270 | 21.880 | 22.910 | 16.605 | 3,994,458 |
| 2024-11-01 | 22.180 | 22.280 | 21.720 | 21.880 | 15.858 | 1,981,545 |
| 2024-10-31 | 22.270 | 22.370 | 22.120 | 22.270 | 16.141 | 2,622,661 |
| 2024-10-30 | 22.550 | 22.800 | 22.100 | 22.190 | 16.083 | 5,492,462 |
| 2024-10-29 | 24.200 | 24.300 | 23.400 | 23.400 | 16.960 | 2,347,468 |
| 2024-10-28 | 23.820 | 24.320 | 23.710 | 24.200 | 17.540 | 1,846,675 |
| 2024-10-25 | 23.790 | 23.870 | 23.570 | 23.810 | 17.257 | 1,763,696 |
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.