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
2023-04-28	10.450	10.920	10.450	10.860	8.769	16,069,600
2023-04-27	10.480	10.530	10.380	10.410	8.406	5,798,764
2023-04-26	10.380	10.590	10.300	10.480	8.462	7,334,500
2023-04-25	10.650	10.650	10.260	10.440	8.430	13,132,912
2023-04-24	10.600	10.740	10.510	10.670	8.616	8,194,810
2023-04-21	10.860	11.060	10.650	10.650	8.600	12,728,750
2023-04-20	11.030	11.030	10.780	10.900	8.802	15,959,368
2023-04-19	11.450	11.480	11.010	11.030	8.907	17,217,205
2023-04-18	11.240	11.510	11.150	11.410	9.213	14,649,775
2023-04-17	11.280	11.390	11.150	11.240	9.076	13,314,454
2023-04-14	11.330	11.430	11.270	11.320	9.141	10,834,878
2023-04-13	11.460	11.520	11.290	11.320	9.141	13,791,737
2023-04-12	11.840	11.960	11.330	11.550	9.326	26,847,815
2023-04-11	11.820	12.140	11.710	11.900	9.609	13,291,800
2023-04-10	12.470	12.480	11.830	11.890	9.601	26,488,700
2023-04-07	11.880	12.550	11.880	12.510	10.102	34,906,461
2023-04-06	11.790	12.050	11.670	11.930	9.633	12,609,455
2023-04-04	12.180	12.300	11.810	11.920	9.625	25,386,735
2023-04-03	12.100	12.430	12.080	12.270	9.908	26,928,505
2023-03-31	12.150	12.280	12.000	12.070	9.746	12,886,519
2023-03-30	11.860	12.330	11.770	12.150	9.811	19,030,606
2023-03-29	12.040	12.060	11.840	11.870	9.585	12,884,124
2023-03-28	12.140	12.210	12.010	12.030	9.714	11,389,618
2023-03-27	12.340	12.390	12.120	12.140	9.803	16,930,833
2023-03-24	12.410	12.540	12.310	12.430	10.037	13,152,443
2023-03-23	12.420	12.510	12.240	12.410	10.021	16,104,108
2023-03-22	12.480	12.650	12.410	12.490	10.085	18,924,631
2023-03-21	12.030	12.540	11.930	12.490	10.085	30,823,577
2023-03-20	12.250	12.400	11.890	12.000	9.690	18,495,137
2023-03-17	12.000	12.270	11.980	12.220	9.867	23,784,811
2023-03-16	11.910	12.030	11.840	11.860	9.577	15,043,287
2023-03-15	12.090	12.250	11.980	12.010	9.698	16,173,695
2023-03-14	12.530	12.530	11.980	12.060	9.738	29,727,769
2023-03-13	12.500	12.750	12.410	12.550	10.134	15,939,894
2023-03-10	12.900	12.930	12.320	12.480	10.077	33,471,349
2023-03-09	13.550	13.550	13.000	13.070	10.554	23,814,400
2023-03-08	13.470	13.650	13.260	13.580	10.966	17,365,680
2023-03-07	13.730	13.800	13.380	13.390	10.812	23,514,731
2023-03-06	14.000	14.000	13.420	13.720	11.079	35,299,252
2023-03-03	14.300	14.360	13.960	14.130	11.410	28,320,762
2023-03-02	14.070	14.860	13.840	14.380	11.612	46,945,632
2023-03-01	13.890	14.250	13.800	14.180	11.450	36,289,523
2023-02-28	13.590	14.000	13.470	13.890	11.216	27,054,301
2023-02-27	13.720	13.970	13.420	13.630	11.006	33,168,144
2023-02-24	14.440	14.440	13.580	13.880	11.208	52,133,554
2023-02-23	14.690	15.150	14.460	14.480	11.692	50,440,646
2023-02-22	14.430	14.750	14.280	14.660	11.838	34,792,379
2023-02-21	14.500	14.950	14.370	14.680	11.854	51,724,937
2023-02-20	13.750	14.830	13.670	14.600	11.789	66,908,471
2023-02-17	13.690	14.380	13.670	13.840	11.176	40,377,505
2023-02-16	14.250	14.650	13.680	13.780	11.127	53,561,021
2023-02-15	14.670	14.840	14.230	14.420	11.644	60,234,877
2023-02-14	13.930	15.490	13.820	14.970	12.088	94,480,693
2023-02-13	13.200	14.280	13.190	14.100	11.385	79,426,002
2023-02-10	13.110	13.450	13.080	13.290	10.731	38,881,990
2023-02-09	13.130	13.370	12.980	13.170	10.635	36,239,409
2023-02-08	12.900	13.480	12.900	13.280	10.723	46,576,525
2023-02-07	12.940	13.230	12.840	13.080	10.562	40,247,685
2023-02-06	13.610	13.630	12.890	12.920	10.433	73,775,977
2023-02-03	14.270	14.360	13.800	13.890	11.216	63,434,895

← NewerPage 15 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.