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
2024-01-22	9.280	9.290	8.900	8.980	7.604	11,652,963
2024-01-19	9.400	9.440	9.220	9.300	7.875	12,209,500
2024-01-18	9.230	9.450	9.070	9.410	7.968	17,782,721
2024-01-17	9.400	9.500	9.260	9.270	7.850	13,437,283
2024-01-16	9.330	9.510	9.250	9.460	8.011	19,885,878
2024-01-15	9.120	9.350	9.070	9.300	7.875	15,215,568
2024-01-12	9.080	9.280	9.050	9.150	7.748	12,135,123
2024-01-11	9.010	9.130	8.940	9.090	7.697	9,902,850
2024-01-10	8.900	9.050	8.800	9.010	7.630	10,004,134
2024-01-09	8.740	9.040	8.710	8.930	7.562	12,261,507
2024-01-08	8.960	8.980	8.760	8.790	7.443	10,381,341
2024-01-05	8.910	8.990	8.810	8.840	7.486	7,564,500
2024-01-04	8.930	8.950	8.820	8.880	7.520	5,003,900
2024-01-03	8.940	8.970	8.820	8.900	7.536	6,571,700
2024-01-02	8.840	8.950	8.780	8.900	7.536	7,496,541
2023-12-29	8.750	8.890	8.710	8.860	7.503	8,619,458
2023-12-28	8.520	8.760	8.420	8.730	7.393	9,624,310
2023-12-27	8.470	8.550	8.400	8.510	7.206	5,307,501
2023-12-26	8.600	8.610	8.470	8.470	7.172	5,998,771
2023-12-25	8.640	8.690	8.530	8.610	7.291	5,501,801
2023-12-22	8.770	8.820	8.610	8.640	7.316	7,929,721
2023-12-21	8.690	8.790	8.610	8.770	7.426	7,085,764
2023-12-20	8.850	8.870	8.680	8.680	7.350	10,031,309
2023-12-19	8.890	8.900	8.800	8.850	7.494	6,664,400
2023-12-18	9.080	9.090	8.840	8.890	7.528	12,668,409
2023-12-15	9.080	9.300	9.060	9.130	7.731	15,489,793
2023-12-14	9.050	9.170	9.030	9.040	7.655	6,213,700
2023-12-13	9.190	9.200	9.030	9.040	7.655	9,285,044
2023-12-12	9.050	9.280	9.040	9.210	7.799	12,566,258
2023-12-11	9.040	9.090	8.880	9.080	7.689	9,519,135
2023-12-08	9.070	9.130	9.010	9.070	7.680	8,101,300
2023-12-07	9.100	9.110	8.950	9.060	7.672	7,768,003
2023-12-06	8.980	9.130	8.900	9.100	7.706	10,187,471
2023-12-05	9.110	9.110	8.990	9.000	7.621	10,131,441
2023-12-04	9.230	9.250	9.090	9.120	7.723	11,109,429
2023-12-01	9.310	9.310	9.130	9.230	7.816	12,574,766
2023-11-30	9.320	9.340	9.210	9.270	7.850	6,759,556
2023-11-29	9.480	9.480	9.230	9.280	7.858	12,767,082
2023-11-28	9.440	9.540	9.350	9.490	8.036	10,258,375
2023-11-27	9.600	9.610	9.370	9.440	7.994	14,544,384
2023-11-24	9.830	9.930	9.610	9.660	8.180	13,797,201
2023-11-23	9.540	9.850	9.510	9.820	8.316	18,577,770
2023-11-22	9.710	9.860	9.570	9.580	8.112	14,189,148
2023-11-21	9.700	10.000	9.700	9.780	8.282	23,612,060
2023-11-20	9.660	9.720	9.570	9.710	8.222	9,499,001
2023-11-17	9.620	9.650	9.530	9.640	8.163	7,805,205
2023-11-16	9.720	9.770	9.610	9.630	8.155	9,345,961
2023-11-15	9.740	9.980	9.710	9.770	8.273	16,691,284
2023-11-14	9.490	9.740	9.480	9.650	8.172	13,935,226
2023-11-13	9.570	9.600	9.450	9.540	8.078	9,176,800
2023-11-10	9.640	9.640	9.470	9.540	8.078	8,876,000
2023-11-09	9.710	9.760	9.590	9.640	8.163	10,276,442
2023-11-08	9.660	9.840	9.620	9.690	8.205	15,388,187
2023-11-07	9.760	9.760	9.570	9.660	8.180	12,850,200
2023-11-06	9.530	9.740	9.520	9.710	8.222	20,605,191
2023-11-03	9.400	9.560	9.400	9.500	8.045	10,848,126
2023-11-02	9.630	9.630	9.400	9.400	7.960	13,976,500
2023-11-01	9.540	9.710	9.480	9.630	8.155	18,964,749
2023-10-31	9.610	9.620	9.380	9.510	8.053	14,212,557
2023-10-30	9.550	9.650	9.450	9.570	8.104	19,101,950

← NewerPage 12 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.