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
2022-05-10	9.000	9.310	8.810	9.270	7.140	9,731,910
2022-05-09	9.110	9.230	9.050	9.150	7.048	6,231,804
2022-05-06	9.210	9.300	9.000	9.110	7.017	10,762,860
2022-05-05	9.450	9.730	9.320	9.440	7.271	19,598,485
2022-04-29	8.860	9.510	8.840	9.500	7.318	16,416,589
2022-04-28	8.890	9.050	8.740	8.840	6.809	13,850,281
2022-04-27	8.600	9.030	8.500	8.910	6.863	16,377,606
2022-04-26	8.840	8.990	8.580	8.660	6.671	10,530,675
2022-04-25	9.720	9.720	8.830	8.850	6.817	17,965,559
2022-04-22	9.700	9.930	9.440	9.750	7.510	11,405,620
2022-04-21	10.000	10.150	9.650	9.700	7.472	10,981,081
2022-04-20	10.540	10.610	10.020	10.090	7.772	15,306,082
2022-04-19	10.860	10.950	10.400	10.630	8.188	10,813,398
2022-04-18	10.890	10.910	10.520	10.900	8.396	9,637,472
2022-04-15	10.920	11.030	10.730	10.900	8.396	8,446,942
2022-04-14	10.600	11.150	10.600	11.000	8.473	10,997,413
2022-04-13	10.870	10.970	10.510	10.620	8.180	12,219,087
2022-04-12	11.030	11.290	10.770	10.980	8.458	11,989,342
2022-04-11	11.030	11.330	10.910	11.120	8.565	18,230,282
2022-04-08	11.120	11.340	10.800	11.190	8.619	22,296,364
2022-04-07	11.080	11.680	10.910	11.110	8.558	30,519,077
2022-04-06	10.250	11.200	10.240	11.070	8.527	30,669,342
2022-04-01	10.020	10.230	10.000	10.200	7.857	11,007,093
2022-03-31	10.050	10.420	9.950	10.270	7.911	22,750,652
2022-03-30	9.460	10.330	9.410	10.050	7.741	29,129,385
2022-03-29	9.650	9.700	9.340	9.400	7.241	11,980,823
2022-03-28	9.820	9.850	9.500	9.650	7.433	14,771,050
2022-03-25	10.220	10.220	9.870	9.920	7.641	13,265,246
2022-03-24	10.460	10.470	10.030	10.170	7.834	15,250,899
2022-03-23	10.750	10.850	10.460	10.550	8.126	14,790,612
2022-03-22	10.560	10.850	10.240	10.810	8.327	16,497,473
2022-03-21	10.850	10.870	10.460	10.600	8.165	10,456,057
2022-03-18	10.550	10.790	10.480	10.660	8.211	10,696,490
2022-03-17	10.260	11.000	10.160	10.620	8.180	27,459,243
2022-03-16	10.070	10.180	9.570	10.150	7.818	20,549,699
2022-03-15	10.750	10.780	9.890	9.930	7.649	17,206,838
2022-03-14	11.100	11.220	10.740	10.780	8.304	9,455,915
2022-03-11	10.950	11.300	10.700	11.240	8.658	12,439,705
2022-03-10	10.950	11.270	10.860	11.100	8.550	12,812,785
2022-03-09	11.030	11.160	10.320	10.750	8.280	13,323,369
2022-03-08	11.590	11.840	10.980	11.040	8.504	14,212,295
2022-03-07	11.830	11.990	11.420	11.580	8.920	12,893,594
2022-03-04	11.910	12.060	11.680	11.830	9.112	9,625,060
2022-03-03	12.400	12.400	11.920	11.980	9.228	14,675,705
2022-03-02	12.610	12.800	12.260	12.330	9.497	12,994,553
2022-03-01	12.420	12.800	12.300	12.680	9.767	15,377,311
2022-02-28	12.150	12.420	11.850	12.340	9.505	11,654,519
2022-02-25	12.520	12.740	12.170	12.300	9.474	16,150,361
2022-02-24	12.910	12.910	12.080	12.410	9.559	30,801,955
2022-02-23	12.260	13.160	12.240	13.100	10.091	28,136,556
2022-02-22	12.200	12.440	12.120	12.210	9.405	14,842,302
2022-02-21	12.500	12.540	12.120	12.300	9.474	16,024,460
2022-02-18	12.360	12.660	12.060	12.560	9.675	17,500,960
2022-02-17	12.700	12.910	12.140	12.360	9.521	26,439,075
2022-02-16	11.380	12.470	11.340	12.470	9.605	24,627,889
2022-02-15	11.500	11.550	11.120	11.340	8.735	13,639,288
2022-02-14	11.800	11.840	11.360	11.420	8.797	18,800,167
2022-02-11	12.060	12.950	12.000	12.140	9.351	23,743,219
2022-02-10	12.540	12.590	11.980	12.050	9.282	17,297,402
2022-02-09	11.980	12.970	11.900	12.470	9.605	22,889,312

← NewerPage 19 of 21 · 1,218 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.