See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.35▲ 2.26%
← 002043.SHE stock page

Dehua TB New Decoration Material Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-027.4007.6507.3907.5906.12911,060,300
2022-11-017.4007.4907.2407.4906.04814,524,693
2022-10-317.4507.5807.2707.3805.95912,443,193
2022-10-288.2008.2207.4507.5906.12922,792,840
2022-10-278.6108.6408.1708.2406.65415,080,556
2022-10-268.6008.6708.5708.6306.9697,612,044
2022-10-258.5408.6308.4908.6006.9444,328,112
2022-10-248.5808.7208.5008.5406.8966,123,573
2022-10-218.7708.7708.5608.6206.9606,962,519
2022-10-208.6408.7508.5508.7307.0497,153,819
2022-10-198.7208.7508.6308.6306.9698,082,713
2022-10-188.9909.0308.7308.7407.05712,013,938
2022-10-178.9009.0008.8008.9707.2439,562,090
2022-10-148.8609.0808.8308.9707.24311,018,716
2022-10-138.8808.9308.7708.8207.12210,880,519
2022-10-128.7508.9608.6408.9507.22710,663,204
2022-10-118.6908.8408.5208.7607.0749,089,433
2022-10-108.7108.7808.6208.7107.0338,083,403
2022-09-308.5908.7208.5508.6707.0015,968,624
2022-09-298.6308.7408.5308.5806.9287,282,839
2022-09-288.9208.9508.6108.6306.9699,578,238
2022-09-278.6508.9808.6308.9507.22713,035,536
2022-09-268.6108.7908.4808.6907.0179,835,709
2022-09-238.5608.7508.5108.6306.96910,288,852
2022-09-228.6208.7308.5208.5506.9049,251,900
2022-09-218.7008.7608.5208.6807.0099,107,983
2022-09-208.7608.9008.6508.7607.07412,471,387
2022-09-199.1109.1408.5508.7307.04916,316,025
2022-09-169.4209.4709.0009.0207.28320,387,116
2022-09-159.4009.6609.3109.4807.65533,411,519
2022-09-149.1009.5609.0309.4207.60636,891,915
2022-09-138.9109.3008.9009.2207.44535,465,177
2022-09-098.4608.9708.4508.8907.17928,228,727
2022-09-088.6108.6308.4508.4806.8478,847,241
2022-09-078.6508.6508.5508.5706.9207,444,540
2022-09-068.5808.8108.5208.6807.00910,234,734
2022-09-058.5608.6308.4108.6106.95211,971,738
2022-09-028.9108.9408.5308.6406.97718,449,124
2022-09-018.7809.0008.6608.8807.17016,239,286
2022-08-318.6108.8908.5808.7607.07413,475,292
2022-08-308.5708.7808.5708.6406.9776,490,163
2022-08-298.6008.6408.4908.6006.9447,392,500
2022-08-268.6208.8508.6008.6907.01710,719,757
2022-08-258.5008.7008.4608.6406.97710,317,948
2022-08-248.7708.7708.4808.5006.86410,904,970
2022-08-238.9008.9308.6608.7007.02514,891,922
2022-08-228.8609.0208.7808.9607.2358,485,565
2022-08-198.8009.0008.7608.8707.16210,152,471
2022-08-188.9108.9108.7308.7707.0827,468,766
2022-08-178.9408.9608.7608.9207.2037,364,233
2022-08-168.8709.0308.8508.9407.21910,416,949
2022-08-158.8308.8708.7508.8707.1628,736,082
2022-08-128.7508.8708.6708.8207.1229,107,925
2022-08-118.5408.7608.5208.7507.0659,010,969
2022-08-108.6008.6408.4708.5306.88810,828,046
2022-08-098.8608.8908.6108.6406.97710,781,772
2022-08-088.7008.9208.6308.7707.0828,297,107
2022-08-058.4408.7308.4008.7007.02510,603,031
2022-08-048.5008.5808.3308.4606.83110,991,633
2022-08-038.7708.9508.3508.4006.78319,715,482
← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.1200 CNY
2026-06-010.3120 CNY
2025-09-050.2800 CNY
2025-05-290.3200 CNY
2024-09-250.2800 CNY
2024-05-300.5500 CNY
2023-06-070.5000 CNY
2022-06-080.4700 CNY
2021-07-050.2000 CNY
2020-07-070.2500 CNY
2019-06-130.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.