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
2023-10-30	9.550	9.650	9.450	9.570	8.104	19,101,950
2023-10-27	9.300	9.610	9.260	9.570	8.104	28,776,833
2023-10-26	9.110	9.200	9.020	9.180	7.774	10,661,323
2023-10-25	9.310	9.410	9.190	9.210	7.799	14,733,324
2023-10-24	9.180	9.210	9.010	9.180	7.774	11,391,600
2023-10-23	9.360	9.360	8.960	9.020	7.638	11,424,150
2023-10-20	9.270	9.430	9.210	9.300	7.875	9,275,752
2023-10-19	9.280	9.420	9.250	9.280	7.858	7,813,400
2023-10-18	9.510	9.540	9.330	9.340	7.909	12,727,284
2023-10-17	9.670	9.670	9.480	9.560	8.095	9,327,800
2023-10-16	9.640	9.710	9.540	9.580	8.112	10,034,050
2023-10-13	9.770	9.790	9.600	9.620	8.146	13,372,550
2023-10-12	9.780	9.880	9.720	9.820	8.316	12,166,833
2023-10-11	9.800	9.850	9.680	9.720	8.231	11,994,019
2023-10-10	9.960	9.990	9.740	9.770	8.273	12,794,296
2023-10-09	10.090	10.130	9.870	9.900	8.383	13,922,804
2023-09-28	10.030	10.110	9.990	10.050	8.510	9,534,013
2023-09-27	10.000	10.150	9.990	10.030	8.493	10,060,148
2023-09-26	10.100	10.150	10.000	10.000	8.468	11,696,171
2023-09-25	10.290	10.290	10.040	10.070	8.527	15,871,091
2023-09-22	10.160	10.310	10.100	10.300	8.722	16,535,426
2023-09-21	10.170	10.430	10.150	10.210	8.646	20,444,667
2023-09-20	10.220	10.290	10.080	10.170	8.612	17,475,458
2023-09-19	10.480	10.500	10.280	10.340	8.756	13,946,938
2023-09-18	10.470	10.590	10.340	10.480	8.874	15,838,350
2023-09-15	10.700	10.780	10.510	10.560	8.942	17,222,162
2023-09-14	10.770	10.780	10.490	10.550	8.934	14,190,505
2023-09-13	10.780	10.850	10.500	10.500	8.891	16,234,147
2023-09-12	10.960	10.960	10.780	10.830	9.171	12,980,900
2023-09-11	11.120	11.170	10.860	10.970	9.289	18,225,754
2023-09-08	11.200	11.250	10.940	11.130	9.425	19,682,579
2023-09-07	11.410	11.650	11.160	11.200	9.484	22,934,421
2023-09-06	11.500	11.640	11.230	11.430	9.679	31,385,186
2023-09-05	11.650	11.820	11.510	11.600	9.823	36,481,545
2023-09-04	11.460	11.850	11.370	11.670	9.882	71,981,254
2023-09-01	10.960	11.230	10.790	11.000	9.315	46,145,430
2023-08-31	10.910	11.110	10.610	10.640	9.010	29,010,619
2023-08-30	10.660	11.050	10.570	11.040	9.349	48,850,803
2023-08-29	10.130	10.890	10.080	10.700	9.061	46,996,697
2023-08-28	10.420	10.620	10.010	10.140	8.586	44,590,139
2023-08-25	9.620	9.980	9.440	9.750	8.256	25,625,926
2023-08-24	9.690	9.790	9.580	9.650	8.172	15,095,349
2023-08-23	10.130	10.140	9.580	9.620	8.146	34,157,289
2023-08-22	10.450	10.530	10.000	10.230	8.663	31,059,759
2023-08-21	10.620	10.770	10.400	10.430	8.832	20,121,236
2023-08-18	11.000	11.210	10.700	10.700	9.061	25,742,313
2023-08-17	10.900	11.080	10.560	11.040	9.349	31,261,758
2023-08-16	10.630	11.150	10.540	11.070	9.374	44,714,174
2023-08-15	10.680	10.750	10.470	10.620	8.993	16,448,934
2023-08-14	10.470	10.850	10.350	10.710	9.069	26,199,240
2023-08-11	10.950	11.070	10.630	10.640	9.010	22,259,760
2023-08-10	10.850	10.950	10.760	10.930	9.255	18,602,762
2023-08-09	11.050	11.170	10.800	10.870	9.205	24,932,234
2023-08-08	11.320	11.420	11.020	11.050	9.357	27,963,375
2023-08-07	11.500	11.560	11.210	11.310	9.577	39,613,177
2023-08-04	12.070	12.150	11.610	11.670	9.882	48,090,803
2023-08-03	11.870	12.070	11.660	12.020	10.178	44,282,294
2023-08-02	11.860	12.090	11.680	11.900	10.077	41,880,695
2023-08-01	12.360	12.370	11.800	11.930	10.102	61,763,577
2023-07-31	12.210	12.810	12.200	12.210	10.339	113,314,894

← NewerPage 13 of 21 · 1,217 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.