Dehua TB New Decoration Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.590	13.100	12.550	12.640	12.640	15,267,450
2026-10-16	12.260	12.810	12.100	12.710	12.710	15,694,380
2026-10-15	12.130	12.490	12.080	12.260	12.260	10,489,600
2026-10-14	12.000	12.410	11.900	12.290	12.290	10,953,585
2026-10-13	12.210	12.440	12.000	12.050	12.050	10,440,637
2026-10-12	12.220	12.600	12.190	12.290	12.290	15,384,001
2026-10-09	11.750	12.510	11.660	12.380	12.380	26,939,604
2026-10-08	11.670	11.940	11.550	11.800	11.800	25,156,949
2026-09-30	11.160	12.510	10.870	12.020	12.020	38,254,449
2026-09-29	11.330	11.690	11.230	11.370	11.370	10,664,160
2026-09-28	11.370	11.460	11.230	11.350	11.350	4,970,100
2026-09-24	11.530	11.630	11.290	11.400	11.400	7,380,768
2026-09-23	11.270	12.000	11.270	11.660	11.660	18,652,783
2026-09-22	11.400	11.530	11.300	11.340	11.340	6,257,647
2026-09-21	11.000	11.650	10.910	11.470	11.470	21,180,916
2026-09-18	10.800	11.090	10.740	11.020	11.020	8,226,072
2026-09-17	10.780	10.880	10.740	10.790	10.790	5,998,600
2026-09-16	11.020	11.050	10.580	10.830	10.830	12,567,501
2026-09-15	11.230	11.250	10.980	11.020	11.020	5,462,800
2026-09-14	11.170	11.500	11.070	11.240	11.240	6,753,647
2026-09-11	11.200	11.260	10.940	11.180	11.180	9,771,100
2026-09-10	11.520	11.590	11.230	11.280	11.280	10,226,900
2026-09-09	11.570	11.660	11.380	11.580	11.580	8,476,750
2026-09-08	11.720	11.800	11.500	11.650	11.650	10,869,200
2026-09-07	12.620	12.770	11.750	11.820	11.820	22,533,301
2026-09-04	12.580	12.920	12.520	12.730	12.730	7,658,286
2026-09-03	12.350	12.830	12.340	12.580	12.580	7,614,852
2026-09-02	12.430	12.590	12.240	12.500	12.380	7,996,052
2026-09-01	12.590	12.760	12.380	12.510	12.390	15,127,610
2026-08-31	13.450	13.520	12.620	12.660	12.539	22,066,090
2026-08-28	12.990	13.250	12.800	13.100	12.974	8,087,611
2026-08-27	12.810	13.070	12.770	13.000	12.875	7,171,583
2026-08-26	12.890	13.120	12.800	12.820	12.697	7,415,837
2026-08-25	13.310	13.380	12.870	12.930	12.806	9,514,900
2026-08-24	13.150	13.600	13.120	13.320	13.192	16,157,686
2026-08-21	13.480	13.500	12.840	13.150	13.024	19,366,710
2026-08-20	12.990	13.630	12.780	13.600	13.469	28,068,895
2026-08-19	12.420	13.200	12.420	12.970	12.846	29,288,895
2026-08-18	12.560	12.750	12.380	12.390	12.271	10,668,800
2026-08-17	12.470	12.670	12.220	12.560	12.439	10,645,579
2026-08-14	12.620	12.650	12.360	12.450	12.331	8,063,137
2026-08-13	12.900	13.030	12.570	12.580	12.459	13,951,950
2026-08-12	12.730	13.130	12.410	12.940	12.816	15,748,263
2026-08-11	12.700	12.930	12.590	12.680	12.558	7,880,087
2026-08-10	12.340	12.800	12.300	12.700	12.578	9,903,709
2026-08-07	12.570	12.590	12.350	12.380	12.261	11,796,493
2026-08-06	12.800	12.800	12.270	12.650	12.529	19,806,269
2026-08-05	12.820	12.970	12.650	12.820	12.697	8,948,169
2026-08-04	13.520	13.520	12.820	12.880	12.756	14,254,945
2026-08-03	13.240	13.940	13.180	13.460	13.331	17,254,044
2026-07-31	13.360	13.580	13.090	13.180	13.054	14,839,887
2026-07-30	13.590	13.990	13.450	13.580	13.450	16,310,232
2026-07-29	12.890	13.840	12.750	13.730	13.598	22,107,525
2026-07-28	12.630	12.960	12.380	12.840	12.717	12,490,217
2026-07-27	12.090	12.710	12.020	12.630	12.509	10,854,006
2026-07-24	12.120	12.420	11.900	12.090	11.974	8,590,802
2026-07-23	12.510	12.550	12.000	12.200	12.083	9,337,758
2026-07-22	12.270	12.700	11.900	12.550	12.430	14,992,876
2026-07-21	12.290	12.870	11.900	12.390	12.271	22,999,027
2026-07-20	11.730	12.700	11.680	12.200	12.083	21,116,565

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1200 CNY
2026-06-01	0.3120 CNY
2025-09-05	0.2800 CNY
2025-05-29	0.3200 CNY
2024-09-25	0.2800 CNY
2024-05-30	0.5500 CNY
2023-06-07	0.5000 CNY
2022-06-08	0.4700 CNY
2021-07-05	0.2000 CNY
2020-07-07	0.2500 CNY
2019-06-13	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.