Guangdong Decro Film New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 23.660 | 23.860 | 23.450 | 23.590 | 17.097 | 1,531,071 |
| 2024-10-23 | 23.590 | 23.880 | 23.460 | 23.660 | 17.148 | 2,278,550 |
| 2024-10-22 | 23.400 | 23.670 | 23.260 | 23.510 | 17.039 | 1,644,112 |
| 2024-10-21 | 23.110 | 23.490 | 23.110 | 23.280 | 16.873 | 2,277,455 |
| 2024-10-18 | 22.580 | 23.430 | 22.580 | 23.100 | 16.742 | 1,847,578 |
| 2024-10-17 | 22.940 | 23.250 | 22.560 | 22.590 | 16.373 | 1,223,053 |
| 2024-10-16 | 22.800 | 23.360 | 22.780 | 22.900 | 16.597 | 1,088,243 |
| 2024-10-15 | 23.180 | 23.580 | 23.000 | 23.030 | 16.692 | 1,388,397 |
| 2024-10-14 | 22.990 | 23.370 | 22.720 | 23.360 | 16.931 | 1,578,261 |
| 2024-10-11 | 23.860 | 24.050 | 22.800 | 22.950 | 16.634 | 1,866,272 |
| 2024-10-10 | 24.590 | 24.790 | 23.660 | 23.950 | 17.358 | 2,797,265 |
| 2024-10-09 | 25.900 | 26.650 | 24.080 | 24.180 | 17.525 | 5,154,227 |
| 2024-10-08 | 27.090 | 27.090 | 25.070 | 26.100 | 18.917 | 6,366,049 |
| 2024-09-30 | 23.320 | 24.850 | 23.230 | 24.630 | 17.851 | 5,483,311 |
| 2024-09-27 | 21.850 | 22.850 | 21.770 | 22.600 | 16.380 | 2,887,680 |
| 2024-09-26 | 20.940 | 21.500 | 20.880 | 21.500 | 15.583 | 1,485,335 |
| 2024-09-25 | 21.020 | 21.390 | 20.950 | 21.000 | 15.220 | 1,629,079 |
| 2024-09-24 | 20.270 | 20.900 | 20.200 | 20.900 | 15.148 | 1,140,639 |
| 2024-09-23 | 20.170 | 20.340 | 20.070 | 20.230 | 14.662 | 381,043 |
| 2024-09-20 | 20.480 | 20.480 | 20.020 | 20.170 | 14.619 | 555,417 |
| 2024-09-19 | 20.170 | 20.570 | 20.020 | 20.390 | 14.778 | 753,829 |
| 2024-09-18 | 20.310 | 20.310 | 19.790 | 19.950 | 14.459 | 630,232 |
| 2024-09-13 | 20.900 | 21.030 | 20.200 | 20.220 | 14.655 | 1,047,936 |
| 2024-09-12 | 21.190 | 21.330 | 20.820 | 20.890 | 15.141 | 740,506 |
| 2024-09-11 | 21.200 | 21.430 | 21.060 | 21.190 | 15.358 | 573,040 |
| 2024-09-10 | 21.180 | 21.280 | 20.850 | 21.220 | 15.380 | 593,710 |
| 2024-09-09 | 20.880 | 21.330 | 20.860 | 21.030 | 15.242 | 573,081 |
| 2024-09-06 | 21.560 | 21.580 | 20.980 | 21.000 | 15.220 | 735,099 |
| 2024-09-05 | 21.640 | 21.730 | 21.500 | 21.560 | 15.626 | 637,208 |
| 2024-09-04 | 21.530 | 21.860 | 21.350 | 21.560 | 15.626 | 967,626 |
| 2024-09-03 | 21.270 | 21.650 | 21.230 | 21.560 | 15.626 | 733,664 |
| 2024-09-02 | 21.570 | 21.790 | 21.280 | 21.280 | 15.423 | 866,840 |
| 2024-08-30 | 21.350 | 21.840 | 21.330 | 21.580 | 15.641 | 1,260,798 |
| 2024-08-29 | 21.210 | 21.510 | 21.090 | 21.390 | 15.503 | 670,481 |
| 2024-08-28 | 20.950 | 21.280 | 20.820 | 21.200 | 15.365 | 652,411 |
| 2024-08-27 | 21.250 | 21.320 | 20.930 | 20.990 | 15.213 | 602,290 |
| 2024-08-26 | 20.830 | 21.370 | 20.830 | 21.250 | 15.401 | 948,480 |
| 2024-08-23 | 21.480 | 21.480 | 20.810 | 20.830 | 15.097 | 924,430 |
| 2024-08-22 | 22.090 | 22.110 | 21.200 | 21.220 | 15.380 | 1,217,924 |
| 2024-08-21 | 21.960 | 22.140 | 21.800 | 21.980 | 15.931 | 533,715 |
| 2024-08-20 | 22.490 | 22.600 | 21.950 | 21.960 | 15.916 | 996,317 |
| 2024-08-19 | 22.800 | 22.940 | 22.400 | 22.480 | 16.293 | 886,280 |
| 2024-08-16 | 22.830 | 22.970 | 22.730 | 22.740 | 16.481 | 664,690 |
| 2024-08-15 | 22.890 | 23.090 | 22.500 | 22.830 | 16.547 | 925,600 |
| 2024-08-14 | 23.280 | 23.480 | 22.840 | 22.870 | 16.576 | 841,832 |
| 2024-08-13 | 22.960 | 23.300 | 22.730 | 23.290 | 16.880 | 883,554 |
| 2024-08-12 | 23.190 | 23.240 | 22.840 | 22.960 | 16.641 | 944,260 |
| 2024-08-09 | 23.300 | 23.490 | 23.110 | 23.190 | 16.808 | 1,093,826 |
| 2024-08-08 | 23.580 | 23.680 | 23.010 | 23.290 | 16.880 | 1,769,836 |
| 2024-08-07 | 24.360 | 24.550 | 23.500 | 23.630 | 17.126 | 3,590,928 |
| 2024-08-06 | 25.280 | 25.440 | 24.300 | 24.570 | 17.808 | 3,270,344 |
| 2024-08-05 | 25.990 | 26.290 | 25.020 | 25.030 | 18.141 | 3,614,909 |
| 2024-08-02 | 25.000 | 26.690 | 24.940 | 25.890 | 18.764 | 5,221,648 |
| 2024-08-01 | 25.650 | 26.290 | 25.020 | 25.210 | 18.272 | 4,029,928 |
| 2024-07-31 | 25.500 | 26.280 | 24.880 | 25.870 | 18.750 | 5,415,070 |
| 2024-07-30 | 24.700 | 25.920 | 24.450 | 25.840 | 18.728 | 3,861,976 |
| 2024-07-29 | 25.290 | 25.370 | 24.650 | 24.850 | 18.011 | 2,170,768 |
| 2024-07-26 | 25.000 | 25.640 | 24.300 | 25.320 | 18.351 | 4,074,099 |
| 2024-07-25 | 24.140 | 25.300 | 23.990 | 25.000 | 18.119 | 3,643,527 |
| 2024-07-24 | 23.140 | 24.520 | 22.760 | 24.290 | 17.605 | 3,656,053 |
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.