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
2022-08-02	9.070	9.070	8.510	8.720	7.041	18,877,019
2022-08-01	9.460	9.520	9.060	9.090	7.340	17,834,264
2022-07-29	9.640	9.700	9.500	9.530	7.695	7,265,465
2022-07-28	9.680	9.810	9.610	9.650	7.792	7,738,609
2022-07-27	9.680	9.770	9.610	9.650	7.792	5,514,424
2022-07-26	9.620	9.840	9.460	9.790	7.905	12,302,871
2022-07-25	9.480	9.750	9.400	9.590	7.744	10,034,707
2022-07-22	9.550	9.610	9.400	9.470	7.647	7,038,382
2022-07-21	9.930	9.940	9.530	9.540	7.703	15,768,183
2022-07-20	9.670	9.960	9.670	9.930	8.018	11,369,775
2022-07-19	9.690	9.740	9.550	9.660	7.800	6,036,077
2022-07-18	9.500	9.820	9.480	9.660	7.800	6,939,091
2022-07-15	9.720	9.760	9.440	9.470	7.647	9,285,879
2022-07-14	9.960	10.080	9.640	9.680	7.816	14,972,634
2022-07-13	9.770	10.100	9.770	9.960	8.043	11,543,885
2022-07-12	9.920	9.990	9.600	9.880	7.978	12,584,382
2022-07-11	10.180	10.190	9.800	9.880	7.978	11,084,488
2022-07-08	10.330	10.400	10.160	10.190	8.228	7,804,526
2022-07-07	10.520	10.520	10.160	10.310	8.325	8,294,983
2022-07-06	10.830	10.880	10.260	10.420	8.414	17,168,339
2022-07-05	11.370	11.430	10.540	10.870	8.777	21,886,263
2022-07-04	11.450	11.600	11.120	11.400	9.205	12,367,960
2022-07-01	11.570	11.950	11.480	11.600	9.367	14,122,887
2022-06-30	11.000	11.650	10.810	11.600	9.367	18,980,888
2022-06-29	10.850	11.270	10.800	10.950	8.842	14,528,698
2022-06-28	10.750	10.930	10.560	10.800	8.721	12,499,465
2022-06-27	10.540	10.870	10.520	10.800	8.721	15,108,835
2022-06-24	10.200	10.630	10.170	10.470	8.454	13,139,032
2022-06-23	10.020	10.280	10.020	10.200	8.236	7,683,459
2022-06-22	10.420	10.430	10.050	10.080	8.139	12,573,620
2022-06-21	10.170	10.760	10.030	10.430	8.422	25,783,075
2022-06-20	9.570	10.380	9.560	10.140	8.188	25,166,961
2022-06-17	9.430	9.500	9.270	9.470	7.647	7,293,270
2022-06-16	9.570	9.800	9.470	9.470	7.647	12,386,509
2022-06-15	9.400	9.910	9.330	9.650	7.792	17,990,444
2022-06-14	9.450	9.490	9.150	9.390	7.582	9,828,615
2022-06-13	9.630	9.790	9.450	9.540	7.703	9,031,900
2022-06-10	9.540	9.670	9.400	9.630	7.776	6,471,800
2022-06-09	9.520	9.620	9.410	9.550	7.711	10,204,346
2022-06-08	9.740	9.750	9.360	9.560	7.720	10,440,175
2022-06-07	10.280	10.280	10.010	10.200	7.857	9,714,477
2022-06-06	10.000	10.280	9.970	10.260	7.903	9,536,010
2022-06-02	10.070	10.080	9.810	10.000	7.703	12,675,376
2022-06-01	9.590	10.460	9.560	10.070	7.757	19,925,966
2022-05-31	9.420	9.690	9.420	9.570	7.372	9,434,351
2022-05-30	9.410	9.490	9.310	9.420	7.256	7,796,565
2022-05-27	9.380	9.380	9.200	9.310	7.171	5,924,971
2022-05-26	9.320	9.450	9.150	9.370	7.217	9,518,866
2022-05-25	9.210	9.350	9.170	9.340	7.194	5,461,853
2022-05-24	9.490	9.680	9.230	9.240	7.117	11,556,083
2022-05-23	9.370	9.650	9.320	9.570	7.372	11,611,577
2022-05-20	9.230	9.450	9.230	9.360	7.210	10,122,450
2022-05-19	9.160	9.260	9.000	9.240	7.117	11,540,656
2022-05-18	9.380	9.380	9.230	9.270	7.140	8,833,146
2022-05-17	9.470	9.510	9.120	9.380	7.225	18,081,619
2022-05-16	9.180	9.700	9.180	9.560	7.364	30,283,166
2022-05-13	9.090	9.180	8.880	8.970	6.909	12,051,899
2022-05-12	9.070	9.160	8.960	9.080	6.994	9,383,276
2022-05-11	9.280	9.590	9.110	9.130	7.033	15,934,172
2022-05-10	9.000	9.310	8.810	9.270	7.140	9,731,910

← NewerPage 18 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.