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
2024-07-24	9.040	9.100	8.910	8.920	7.917	7,738,900
2024-07-23	9.330	9.340	9.070	9.080	8.059	7,511,300
2024-07-22	9.450	9.480	9.260	9.310	8.263	8,571,000
2024-07-19	9.800	9.800	9.410	9.450	8.388	13,659,747
2024-07-18	9.570	9.890	9.530	9.840	8.734	11,256,724
2024-07-17	9.500	9.750	9.480	9.660	8.574	9,013,893
2024-07-16	9.650	9.720	9.450	9.540	8.467	7,343,032
2024-07-15	9.640	9.820	9.450	9.710	8.618	11,778,950
2024-07-12	9.510	9.720	9.470	9.640	8.556	10,551,343
2024-07-11	9.540	9.570	9.350	9.510	8.441	10,381,910
2024-07-10	9.690	9.690	9.370	9.400	8.343	11,724,480
2024-07-09	9.830	9.830	9.390	9.690	8.601	16,303,485
2024-07-08	10.190	10.190	9.760	9.810	8.707	14,427,300
2024-07-05	10.200	10.260	10.150	10.190	9.044	5,725,300
2024-07-04	10.420	10.420	10.160	10.220	9.071	7,030,529
2024-07-03	10.330	10.460	10.280	10.360	9.195	5,845,895
2024-07-02	10.650	10.670	10.280	10.330	9.169	8,188,000
2024-07-01	10.370	10.690	10.370	10.640	9.444	8,248,002
2024-06-28	10.530	10.780	10.330	10.370	9.204	11,299,617
2024-06-27	10.830	10.830	10.470	10.530	9.346	8,751,263
2024-06-26	10.610	10.940	10.560	10.840	9.621	8,195,340
2024-06-25	10.420	10.840	10.420	10.660	9.462	7,853,824
2024-06-24	10.630	10.850	10.420	10.480	9.302	9,564,750
2024-06-21	10.620	10.960	10.620	10.730	9.524	6,943,624
2024-06-20	10.780	10.910	10.630	10.700	9.497	6,147,877
2024-06-19	10.870	10.930	10.800	10.840	9.621	6,542,294
2024-06-18	11.130	11.130	10.770	10.880	9.657	14,607,243
2024-06-17	11.270	11.340	11.110	11.130	9.879	6,349,646
2024-06-14	11.200	11.400	11.050	11.340	10.065	6,968,304
2024-06-13	11.410	11.470	11.090	11.220	9.959	11,183,378
2024-06-12	11.330	11.580	11.220	11.400	10.118	9,186,932
2024-06-11	11.090	11.490	10.990	11.340	10.065	16,051,741
2024-06-07	11.080	11.160	11.000	11.090	9.843	8,451,541
2024-06-06	11.200	11.310	10.960	11.020	9.781	9,082,541
2024-06-05	11.360	11.440	11.220	11.220	9.959	8,027,900
2024-06-04	11.000	11.470	10.910	11.440	10.154	17,339,280
2024-06-03	11.210	11.210	10.870	10.990	9.754	17,915,083
2024-05-31	11.270	11.410	11.110	11.150	9.896	9,397,072
2024-05-30	11.420	11.490	11.220	11.300	10.030	10,333,680
2024-05-29	11.890	12.050	11.850	11.970	10.136	11,533,200
2024-05-28	11.930	12.120	11.770	11.870	10.051	13,744,600
2024-05-27	11.960	12.030	11.600	11.910	10.085	14,289,800
2024-05-24	12.000	12.110	11.690	11.850	10.034	14,241,946
2024-05-23	12.170	12.300	11.980	12.030	10.187	20,069,748
2024-05-22	12.400	12.620	12.300	12.350	10.458	18,130,042
2024-05-21	12.300	12.600	12.270	12.410	10.509	16,707,528
2024-05-20	12.820	12.820	12.270	12.390	10.492	31,732,295
2024-05-17	12.350	13.000	11.940	12.740	10.788	42,206,263
2024-05-16	11.670	12.540	11.600	12.350	10.458	43,819,789
2024-05-15	11.600	11.840	11.450	11.680	9.891	16,777,761
2024-05-14	11.420	11.790	11.370	11.580	9.806	18,683,724
2024-05-13	11.220	11.780	11.110	11.490	9.730	33,977,614
2024-05-10	10.860	11.480	10.860	11.350	9.611	30,905,219
2024-05-09	10.740	10.950	10.740	10.860	9.196	8,464,564
2024-05-08	10.880	11.000	10.690	10.710	9.069	10,968,362
2024-05-07	10.830	11.080	10.810	11.030	9.340	15,596,476
2024-05-06	10.870	11.200	10.840	10.980	9.298	27,764,037
2024-04-30	10.700	10.770	10.630	10.660	9.027	14,506,642
2024-04-29	10.360	10.890	10.360	10.800	9.145	27,949,604
2024-04-26	10.620	10.670	10.270	10.450	8.849	28,888,871

← NewerPage 10 of 21 · 1,212 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.