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
2026-07-17	11.800	12.180	11.200	11.740	11.627	19,148,366
2026-07-16	11.300	12.180	11.250	11.920	11.806	15,543,747
2026-07-15	10.920	11.490	10.860	11.390	11.281	12,440,600
2026-07-14	10.970	11.300	10.880	10.970	10.865	9,832,577
2026-07-13	11.010	11.140	10.880	11.080	10.974	8,639,969
2026-07-10	10.770	11.090	10.600	11.010	10.904	8,288,769
2026-07-09	11.180	11.210	10.720	10.810	10.706	9,786,449
2026-07-08	11.780	11.990	11.110	11.190	11.083	16,694,977
2026-07-07	11.560	11.940	11.490	11.760	11.647	10,632,846
2026-07-06	11.550	11.700	11.380	11.560	11.449	8,829,000
2026-07-03	11.120	11.650	11.120	11.550	11.439	13,823,534
2026-07-02	11.260	11.370	11.000	11.120	11.013	8,984,600
2026-07-01	11.110	11.520	10.800	11.220	11.112	10,400,307
2026-06-30	11.160	11.200	10.860	11.080	10.974	6,551,419
2026-06-29	11.210	11.510	10.810	11.110	11.003	10,724,951
2026-06-26	11.460	11.570	11.140	11.260	11.152	8,152,347
2026-06-25	11.430	11.870	11.370	11.500	11.390	10,033,909
2026-06-24	11.890	11.890	11.320	11.480	11.370	8,766,054
2026-06-23	12.070	12.230	11.700	11.790	11.677	10,310,163
2026-06-22	12.000	12.150	11.790	12.150	12.033	8,414,438
2026-06-18	12.110	12.300	11.910	12.070	11.954	7,394,195
2026-06-17	12.060	12.380	11.910	12.240	12.123	11,858,659
2026-06-16	12.250	12.270	11.950	12.060	11.944	9,016,288
2026-06-15	12.280	12.520	12.050	12.290	12.172	10,528,006
2026-06-12	11.660	12.510	11.520	12.380	12.261	17,823,292
2026-06-11	11.890	11.940	10.960	11.550	11.439	21,248,821
2026-06-10	12.110	12.210	11.910	11.990	11.875	9,333,950
2026-06-09	12.250	12.490	12.080	12.220	12.103	8,515,390
2026-06-08	12.370	12.450	11.980	12.290	12.172	10,058,572
2026-06-05	12.300	12.550	12.280	12.390	12.271	9,721,426
2026-06-04	12.140	12.500	12.000	12.350	12.231	16,162,525
2026-06-03	12.810	12.810	12.100	12.180	12.063	17,726,560
2026-06-02	13.520	13.770	12.630	12.880	12.756	18,445,052
2026-06-01	13.070	13.590	12.750	13.520	13.390	16,970,744
2026-05-29	12.970	13.440	12.970	13.240	12.804	10,372,700
2026-05-28	12.900	13.140	12.820	12.970	12.543	6,992,852
2026-05-27	13.400	13.490	12.760	12.960	12.533	10,188,240
2026-05-26	13.150	13.440	13.110	13.430	12.988	7,382,901
2026-05-25	13.150	13.410	12.980	13.210	12.775	8,280,132
2026-05-22	13.200	13.350	12.950	13.140	12.707	9,665,660
2026-05-21	13.670	13.790	13.110	13.190	12.756	10,573,818
2026-05-20	13.660	13.770	13.210	13.670	13.220	12,019,904
2026-05-19	13.500	13.890	13.330	13.750	13.297	12,414,643
2026-05-18	15.190	15.310	13.720	13.720	13.268	16,766,100
2026-05-15	15.180	15.330	14.970	15.240	14.738	6,071,100
2026-05-14	15.390	15.400	14.970	15.300	14.796	9,909,804
2026-05-13	16.130	16.170	15.270	15.400	14.893	11,694,666
2026-05-12	16.020	16.390	15.620	16.260	15.724	13,572,311
2026-05-11	15.430	16.240	15.100	16.010	15.483	12,811,747
2026-05-08	15.320	15.650	15.220	15.450	14.941	10,332,170
2026-05-07	15.520	15.530	14.860	15.210	14.709	11,192,746
2026-05-06	14.820	15.630	14.480	15.490	14.980	19,583,541
2026-04-30	14.840	15.240	14.730	14.830	14.342	11,310,702
2026-04-29	14.190	14.940	14.100	14.880	14.390	14,168,288
2026-04-28	13.550	14.100	13.550	13.980	13.520	8,507,250
2026-04-27	13.700	14.050	13.570	13.600	13.152	8,896,882
2026-04-24	13.610	13.890	13.590	13.660	13.210	6,373,640
2026-04-23	13.880	13.950	13.560	13.650	13.200	9,211,600
2026-04-22	14.560	14.700	13.630	13.900	13.442	13,347,248
2026-04-21	14.250	14.730	14.250	14.600	14.119	8,928,900

← NewerPage 2 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.