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
2022-02-07	12.160	12.340	11.680	11.840	9.120	12,901,399
2022-01-28	11.420	12.220	11.400	11.810	9.097	18,926,602
2022-01-27	11.550	11.750	11.250	11.340	8.735	10,115,150
2022-01-26	11.310	11.910	11.310	11.650	8.974	12,529,838
2022-01-25	12.100	12.210	11.440	11.480	8.843	19,959,851
2022-01-24	12.010	12.430	11.760	12.210	9.405	11,267,263
2022-01-21	12.200	12.680	12.130	12.190	9.390	11,619,066
2022-01-20	12.490	13.290	12.250	12.380	9.536	27,916,888
2022-01-19	12.300	13.140	12.180	12.670	9.759	27,167,280
2022-01-18	11.930	12.530	11.920	12.190	9.390	23,755,445
2022-01-17	11.990	12.100	11.760	11.930	9.189	13,388,949
2022-01-14	12.000	12.350	11.960	11.980	9.228	14,668,580
2022-01-13	12.510	12.510	12.000	12.180	9.382	18,917,562
2022-01-12	12.290	12.830	12.080	12.480	9.613	26,155,455
2022-01-11	12.760	12.930	12.280	12.400	9.551	21,494,317
2022-01-10	12.770	13.310	12.380	12.690	9.775	33,405,989
2022-01-07	12.530	13.180	12.270	12.550	9.667	45,151,162
2022-01-06	11.570	12.770	11.530	12.770	9.836	45,175,779
2022-01-05	11.770	11.950	11.460	11.610	8.943	27,747,192
2022-01-04	12.170	12.180	11.640	11.700	9.012	28,288,212
2021-12-31	12.300	12.520	11.880	12.080	9.305	30,766,440
2021-12-30	12.290	12.820	12.130	12.460	9.598	34,480,325
2021-12-29	11.880	12.450	11.700	12.340	9.505	51,924,661
2021-12-28	11.200	12.090	11.030	11.920	9.182	49,970,965
2021-12-27	10.520	11.510	10.480	11.510	8.866	32,534,566
2021-12-24	10.270	10.640	10.190	10.460	8.057	20,660,328
2021-12-23	10.390	10.390	10.200	10.280	7.918	9,676,951
2021-12-22	10.500	10.550	10.310	10.390	8.003	10,842,825
2021-12-21	10.120	10.680	10.020	10.440	8.042	23,460,662
2021-12-20	10.250	10.380	9.950	9.980	7.687	20,214,730
2021-12-17	10.500	10.550	10.240	10.450	8.049	16,064,611
2021-12-16	10.560	10.650	10.390	10.570	8.142	17,693,211
2021-12-15	10.720	10.950	10.460	10.570	8.142	25,578,567
2021-12-14	11.110	11.390	10.610	10.650	8.203	44,587,136
2021-12-13	10.410	11.450	10.330	11.450	8.820	56,630,461
2021-12-10	10.020	10.550	10.020	10.410	8.019	39,860,175
2021-12-09	10.000	10.540	9.930	10.540	8.119	47,390,855
2021-12-08	9.760	9.800	9.440	9.580	7.379	15,170,400
2021-12-07	9.760	10.080	9.640	9.860	7.595	15,876,673
2021-12-06	9.580	9.730	9.540	9.600	7.395	10,624,983
2021-12-03	9.610	9.700	9.420	9.530	7.341	8,857,829
2021-12-02	9.540	9.750	9.480	9.520	7.333	13,698,434
2021-12-01	9.460	9.520	9.260	9.440	7.271	10,646,533
2021-11-30	9.000	9.480	9.000	9.340	7.194	17,445,454
2021-11-29	8.940	9.080	8.860	8.930	6.879	9,322,773
2021-11-26	9.160	9.190	9.020	9.070	6.986	8,493,856
2021-11-25	9.350	9.360	9.140	9.150	7.048	9,031,902
2021-11-24	9.360	9.490	9.210	9.340	7.194	13,282,459
2021-11-23	9.050	9.530	9.000	9.360	7.210	30,323,544
2021-11-22	8.900	8.910	8.780	8.830	6.802	8,614,038
2021-11-19	8.750	8.930	8.680	8.910	6.863	7,788,578
2021-11-18	8.820	8.850	8.710	8.720	6.717	5,573,228
2021-11-17	8.850	8.900	8.710	8.820	6.794	6,536,651
2021-11-16	8.850	8.940	8.790	8.860	6.825	9,475,234
2021-11-15	8.860	8.920	8.690	8.900	6.855	9,951,036
2021-11-12	8.840	8.900	8.660	8.850	6.817	11,402,260
2021-11-11	8.450	8.870	8.420	8.850	6.817	16,230,735
2021-11-10	8.530	8.540	8.400	8.470	6.524	7,117,373
2021-11-09	8.480	8.550	8.410	8.540	6.578	6,361,632
2021-11-08	8.440	8.520	8.370	8.500	6.547	5,999,211

← NewerPage 20 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.