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
2023-07-28	11.340	12.540	11.340	12.210	10.339	127,099,444
2023-07-27	11.670	12.050	11.370	11.400	9.653	76,794,063
2023-07-26	12.220	12.570	11.770	11.910	10.085	133,235,153
2023-07-25	10.980	11.530	10.960	11.530	9.764	45,137,534
2023-07-24	11.150	11.150	10.300	10.480	8.874	45,320,591
2023-07-21	10.910	11.140	10.800	11.040	9.349	33,325,103
2023-07-20	11.100	11.290	10.910	10.980	9.298	44,978,902
2023-07-19	10.470	11.190	10.410	11.110	9.408	59,992,383
2023-07-18	10.360	10.790	10.120	10.600	8.976	34,377,342
2023-07-17	10.190	10.350	10.010	10.350	8.764	12,847,723
2023-07-14	10.330	10.360	10.180	10.230	8.663	13,706,743
2023-07-13	10.280	10.450	10.260	10.290	8.713	15,741,854
2023-07-12	10.700	10.700	10.220	10.240	8.671	29,115,147
2023-07-11	10.760	11.160	10.700	10.750	9.103	25,628,572
2023-07-10	10.770	10.930	10.620	10.680	9.044	15,642,054
2023-07-07	10.700	11.020	10.640	10.780	9.128	22,698,388
2023-07-06	10.960	10.960	10.660	10.700	9.061	23,157,919
2023-07-05	11.220	11.220	10.840	10.890	9.222	26,219,637
2023-07-04	11.130	11.280	11.020	11.150	9.442	30,687,227
2023-07-03	10.870	11.500	10.720	11.350	9.611	56,323,245
2023-06-30	11.450	11.600	10.880	10.910	9.239	55,880,683
2023-06-29	11.290	11.380	11.090	11.170	9.459	32,007,147
2023-06-28	11.350	11.500	11.080	11.370	9.628	66,056,592
2023-06-27	10.160	11.090	10.100	11.090	9.391	38,709,149
2023-06-26	10.250	10.340	9.950	10.080	8.536	21,642,456
2023-06-21	10.350	10.590	10.300	10.360	8.773	19,991,424
2023-06-20	10.710	10.710	10.250	10.440	8.841	45,374,612
2023-06-19	11.120	11.120	10.800	10.810	9.154	30,475,588
2023-06-16	10.810	11.360	10.790	11.230	9.509	42,674,168
2023-06-15	10.820	10.990	10.710	10.940	9.264	26,406,106
2023-06-14	11.150	11.150	10.780	10.900	9.230	35,770,399
2023-06-13	11.190	11.400	11.000	11.150	9.442	44,796,969
2023-06-12	10.900	11.600	10.700	11.480	9.721	62,794,372
2023-06-09	10.900	11.610	10.780	11.240	9.518	90,057,596
2023-06-08	9.940	10.960	9.680	10.960	9.281	77,601,410
2023-06-07	10.090	10.490	9.830	9.960	8.434	39,223,497
2023-06-06	10.150	10.850	10.140	10.770	8.697	55,327,963
2023-06-05	10.170	10.280	10.040	10.190	8.228	20,871,363
2023-06-02	9.780	10.470	9.750	10.380	8.382	38,470,529
2023-06-01	9.700	9.890	9.550	9.740	7.865	10,929,211
2023-05-31	9.880	10.000	9.680	9.680	7.816	9,656,258
2023-05-30	9.810	9.850	9.600	9.850	7.954	8,045,598
2023-05-29	9.910	9.970	9.750	9.800	7.913	6,920,537
2023-05-26	9.950	9.970	9.760	9.900	7.994	5,926,289
2023-05-25	9.890	9.970	9.760	9.900	7.994	7,419,872
2023-05-24	9.910	10.010	9.740	9.940	8.026	6,905,471
2023-05-23	10.320	10.320	9.930	9.930	8.018	16,273,923
2023-05-22	10.180	10.320	10.040	10.320	8.333	9,850,366
2023-05-19	10.080	10.240	9.980	10.180	8.220	8,999,659
2023-05-18	10.140	10.220	10.050	10.080	8.139	8,583,726
2023-05-17	10.130	10.260	10.090	10.160	8.204	10,175,754
2023-05-16	10.430	10.430	10.100	10.150	8.196	11,487,178
2023-05-15	10.230	10.480	10.150	10.430	8.422	12,457,743
2023-05-12	10.360	10.720	10.200	10.260	8.285	16,923,780
2023-05-11	10.600	10.670	10.320	10.360	8.365	12,151,823
2023-05-10	10.430	10.670	10.340	10.620	8.575	9,410,250
2023-05-09	10.570	10.690	10.400	10.430	8.422	10,495,727
2023-05-08	10.660	10.800	10.550	10.600	8.559	7,128,386
2023-05-05	10.890	10.990	10.620	10.720	8.656	9,581,350
2023-05-04	10.800	10.910	10.730	10.870	8.777	7,610,176

← NewerPage 14 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.