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
2024-04-25	10.300	10.890	10.080	10.700	9.061	52,700,266
2024-04-24	9.890	9.920	9.710	9.900	8.383	8,323,025
2024-04-23	9.910	9.980	9.780	9.900	8.383	6,638,164
2024-04-22	9.930	10.010	9.890	9.960	8.434	6,980,700
2024-04-19	9.950	10.020	9.850	9.930	8.409	6,780,321
2024-04-18	9.840	10.050	9.760	9.950	8.426	11,627,550
2024-04-17	9.530	9.840	9.530	9.830	8.324	11,537,346
2024-04-16	9.620	9.700	9.430	9.450	8.002	9,758,452
2024-04-15	9.660	9.750	9.390	9.630	8.155	8,460,900
2024-04-12	9.730	9.800	9.590	9.600	8.129	5,487,118
2024-04-11	9.620	9.820	9.570	9.710	8.222	6,462,667
2024-04-10	9.830	9.840	9.550	9.650	8.172	6,969,699
2024-04-09	9.680	9.830	9.660	9.820	8.316	5,445,790
2024-04-08	9.910	9.930	9.630	9.680	8.197	8,292,193
2024-04-03	9.920	9.970	9.800	9.930	8.409	8,575,230
2024-04-02	9.740	9.900	9.720	9.880	8.366	9,578,867
2024-04-01	9.610	9.790	9.610	9.790	8.290	7,071,100
2024-03-29	9.580	9.640	9.530	9.630	8.155	2,366,324
2024-03-28	9.530	9.730	9.500	9.600	8.129	7,808,970
2024-03-27	9.740	9.810	9.550	9.550	8.087	8,269,673
2024-03-26	9.800	9.850	9.640	9.830	8.324	9,606,670
2024-03-25	9.700	10.130	9.640	9.800	8.299	16,891,344
2024-03-22	9.800	9.810	9.610	9.670	8.188	9,453,074
2024-03-21	9.820	9.870	9.730	9.790	8.290	11,055,225
2024-03-20	9.960	9.980	9.680	9.820	8.316	18,991,396
2024-03-19	10.220	10.230	9.990	10.000	8.468	17,345,655
2024-03-18	10.210	10.250	10.110	10.240	8.671	8,862,798
2024-03-15	10.350	10.350	10.040	10.210	8.646	15,020,858
2024-03-14	10.310	10.400	10.190	10.340	8.756	10,035,946
2024-03-13	10.460	10.530	10.300	10.330	8.747	18,541,423
2024-03-12	10.050	10.480	10.030	10.470	8.866	26,069,990
2024-03-11	10.040	10.090	9.960	10.010	8.476	9,584,080
2024-03-08	10.000	10.060	9.940	10.050	8.510	10,095,935
2024-03-07	10.080	10.200	10.010	10.020	8.485	11,667,723
2024-03-06	10.010	10.150	9.970	10.080	8.536	12,237,508
2024-03-05	10.070	10.120	9.930	10.090	8.544	13,905,885
2024-03-04	10.060	10.150	9.970	10.070	8.527	14,884,903
2024-03-01	10.010	10.090	9.920	10.010	8.476	12,322,852
2024-02-29	9.770	10.060	9.770	10.000	8.468	14,360,721
2024-02-28	10.240	10.330	9.800	9.800	8.299	17,173,701
2024-02-27	10.030	10.260	9.960	10.240	8.671	15,094,052
2024-02-26	10.040	10.110	9.930	10.030	8.493	15,218,119
2024-02-23	10.190	10.200	9.820	10.110	8.561	19,888,331
2024-02-22	10.130	10.200	10.040	10.180	8.620	14,140,800
2024-02-21	10.020	10.440	9.960	10.170	8.612	23,491,966
2024-02-20	10.070	10.300	10.050	10.130	8.578	15,291,765
2024-02-19	10.120	10.220	9.930	10.100	8.553	19,338,236
2024-02-08	10.250	10.570	10.050	10.080	8.536	25,324,562
2024-02-07	10.060	10.380	10.030	10.340	8.756	24,826,215
2024-02-06	9.500	10.180	9.450	10.110	8.561	26,305,474
2024-02-05	9.570	9.800	9.310	9.650	8.172	21,410,064
2024-02-02	9.480	9.800	9.210	9.680	8.197	21,635,158
2024-02-01	9.610	9.790	9.450	9.560	8.095	21,848,295
2024-01-31	9.520	9.740	9.210	9.740	8.248	29,246,283
2024-01-30	9.390	9.700	9.260	9.470	8.019	21,508,070
2024-01-29	9.900	10.070	9.440	9.450	8.002	33,036,464
2024-01-26	9.180	9.650	9.160	9.410	7.968	23,503,772
2024-01-25	9.130	9.230	9.000	9.200	7.790	15,871,000
2024-01-24	9.070	9.220	8.820	9.120	7.723	12,146,620
2024-01-23	8.910	9.170	8.780	9.050	7.663	10,487,848

← NewerPage 11 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.