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
2023-02-02	13.710	14.300	13.600	14.230	11.490	81,867,180
2023-02-01	14.010	14.110	13.420	13.920	11.240	86,344,637
2023-01-31	13.760	14.580	13.670	14.230	11.490	83,073,329
2023-01-30	13.810	14.370	13.600	13.920	11.240	83,852,436
2023-01-20	13.420	14.120	13.260	13.800	11.143	95,638,272
2023-01-19	14.390	14.490	13.390	13.390	10.812	119,960,788
2023-01-18	15.690	16.540	14.660	14.880	12.015	138,935,559
2023-01-17	16.760	16.970	15.530	15.900	12.839	155,645,244
2023-01-16	16.900	17.840	16.170	17.250	13.929	153,447,051
2023-01-13	17.590	18.590	16.110	16.600	13.404	179,583,168
2023-01-12	15.600	16.900	15.110	16.900	13.646	107,094,734
2023-01-11	15.370	15.980	15.100	15.360	12.403	148,458,593
2023-01-10	12.990	14.610	12.410	14.610	11.797	68,279,000
2023-01-09	13.190	13.660	12.700	13.280	10.723	86,172,134
2023-01-06	14.250	14.250	12.940	12.960	10.465	122,944,633
2023-01-05	12.190	12.950	12.170	12.950	10.457	49,872,457
2023-01-04	10.620	11.770	10.550	11.770	9.504	35,371,967
2023-01-03	10.700	11.050	10.550	10.700	8.640	23,061,551
2022-12-30	11.250	11.350	10.700	10.860	8.769	39,313,980
2022-12-29	10.740	11.190	10.460	11.190	9.036	26,779,554
2022-12-28	10.700	10.790	10.340	10.720	8.656	17,954,401
2022-12-27	10.730	10.980	10.460	10.800	8.721	24,314,467
2022-12-26	10.690	10.790	10.400	10.740	8.672	18,585,296
2022-12-23	11.000	11.190	10.650	10.820	8.737	17,381,783
2022-12-22	10.860	11.290	10.830	11.020	8.898	25,423,855
2022-12-21	10.520	10.900	10.500	10.760	8.688	17,895,656
2022-12-20	10.700	10.880	10.450	10.510	8.487	25,206,403
2022-12-19	11.020	11.430	10.700	10.940	8.834	26,483,030
2022-12-16	11.060	11.540	10.920	11.080	8.947	33,859,589
2022-12-15	10.840	11.030	10.500	10.910	8.810	32,573,121
2022-12-14	10.790	11.330	10.740	10.990	8.874	24,443,636
2022-12-13	10.650	11.160	10.490	10.950	8.842	27,472,746
2022-12-12	11.100	11.310	10.720	10.770	8.697	30,485,332
2022-12-09	10.600	11.440	10.410	11.300	9.125	43,946,882
2022-12-08	10.650	10.880	10.440	10.660	8.608	30,162,128
2022-12-07	10.400	10.980	10.200	10.860	8.769	42,058,446
2022-12-06	10.200	10.610	10.150	10.510	8.487	40,794,195
2022-12-05	9.790	10.450	9.790	10.330	8.341	56,495,764
2022-12-02	9.640	9.940	9.560	9.760	7.881	34,886,847
2022-12-01	9.720	10.180	9.550	9.720	7.849	49,969,406
2022-11-30	10.200	10.310	9.570	9.610	7.760	65,470,240
2022-11-29	10.880	10.880	9.900	10.190	8.228	87,960,550
2022-11-28	9.480	10.200	9.310	9.900	7.994	65,872,326
2022-11-25	9.270	9.960	9.260	9.680	7.816	83,771,397
2022-11-24	8.970	9.610	8.970	9.180	7.413	84,034,669
2022-11-23	8.860	8.940	8.620	8.740	7.057	22,433,821
2022-11-22	9.010	9.370	8.810	8.970	7.243	32,911,624
2022-11-21	8.890	8.960	8.680	8.930	7.211	33,550,389
2022-11-18	9.170	9.470	9.060	9.120	7.364	44,801,211
2022-11-17	9.110	9.320	8.960	9.120	7.364	48,487,506
2022-11-16	9.310	9.380	9.010	9.100	7.348	62,274,508
2022-11-15	9.400	10.000	9.030	9.480	7.655	114,881,322
2022-11-14	9.380	9.380	9.220	9.380	7.574	76,510,731
2022-11-11	7.890	8.530	7.830	8.530	6.888	31,111,863
2022-11-10	7.650	7.770	7.610	7.750	6.258	6,884,924
2022-11-09	7.780	7.870	7.690	7.720	6.234	9,735,729
2022-11-08	7.770	7.890	7.680	7.740	6.250	10,821,442
2022-11-07	7.620	7.830	7.600	7.760	6.266	10,532,930
2022-11-04	7.490	7.670	7.480	7.610	6.145	14,052,218
2022-11-03	7.530	7.620	7.450	7.470	6.032	9,761,386

← NewerPage 16 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.