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
2026-04-20	14.470	14.700	14.180	14.300	13.829	13,354,270
2026-04-17	14.460	14.720	14.140	14.540	14.061	7,513,403
2026-04-16	14.470	14.650	14.300	14.410	13.935	6,565,206
2026-04-15	14.210	14.770	14.180	14.480	14.003	9,025,445
2026-04-14	13.960	14.320	13.950	14.240	13.771	6,065,870
2026-04-13	13.960	14.160	13.860	13.970	13.510	6,215,400
2026-04-10	13.840	14.180	13.670	14.030	13.568	9,766,259
2026-04-09	14.250	14.280	13.430	13.790	13.336	19,801,990
2026-04-08	14.300	14.450	13.920	14.350	13.877	13,522,549
2026-04-07	14.000	14.240	13.670	14.150	13.684	11,199,094
2026-04-03	15.080	15.080	13.600	13.960	13.500	21,731,791
2026-04-02	15.440	15.440	14.880	15.100	14.603	7,011,510
2026-04-01	15.430	15.600	15.220	15.430	14.922	11,007,158
2026-03-31	14.830	15.580	14.830	15.360	14.854	11,497,230
2026-03-30	14.540	15.400	14.440	14.830	14.342	15,342,449
2026-03-27	14.810	15.040	14.610	14.640	14.158	6,378,600
2026-03-26	15.120	15.230	14.720	14.890	14.400	8,288,060
2026-03-25	14.640	15.320	14.480	15.110	14.612	12,310,500
2026-03-24	14.250	14.840	14.220	14.700	14.216	15,458,001
2026-03-23	14.630	14.640	13.850	13.900	13.442	8,932,351
2026-03-20	15.220	15.400	14.620	14.790	14.303	13,263,099
2026-03-19	15.680	15.820	15.050	15.150	14.651	5,558,003
2026-03-18	16.410	16.650	15.780	15.820	15.299	7,984,100
2026-03-17	16.230	16.910	16.020	16.470	15.928	12,095,603
2026-03-16	15.860	16.340	15.650	16.290	15.753	13,405,578
2026-03-13	16.040	16.070	15.350	15.810	15.289	13,753,533
2026-03-12	16.020	16.600	15.840	16.200	15.666	8,658,573
2026-03-11	15.970	16.290	15.900	16.080	15.550	8,886,528
2026-03-10	15.850	16.080	15.710	15.980	15.454	7,278,200
2026-03-09	15.850	15.980	15.540	15.760	15.241	9,277,400
2026-03-06	15.950	16.100	15.700	15.950	15.425	9,904,450
2026-03-05	16.490	16.650	15.880	15.990	15.463	15,900,850
2026-03-04	16.850	17.150	16.360	16.410	15.870	9,264,050
2026-03-03	16.950	17.430	16.870	16.910	16.353	9,878,150
2026-03-02	16.650	17.200	16.350	17.050	16.488	12,155,585
2026-02-27	16.600	17.020	16.570	16.860	16.305	9,614,327
2026-02-26	16.740	16.960	16.400	16.590	16.044	10,165,250
2026-02-25	16.280	17.290	16.280	16.780	16.227	14,075,050
2026-02-24	16.500	16.600	16.160	16.200	15.666	8,037,850
2026-02-13	17.310	17.400	16.250	16.310	15.773	15,103,660
2026-02-12	17.390	17.850	17.320	17.370	16.798	8,463,000
2026-02-11	17.530	17.770	17.250	17.400	16.827	7,928,481
2026-02-10	17.410	17.520	17.100	17.450	16.875	6,342,748
2026-02-09	17.070	17.630	16.920	17.450	16.875	12,790,600
2026-02-06	17.520	17.700	16.950	17.000	16.440	11,756,932
2026-02-05	17.240	18.180	17.240	17.520	16.943	15,612,477
2026-02-04	16.600	17.470	16.410	17.320	16.750	18,382,010
2026-02-03	15.890	16.550	15.690	16.390	15.850	12,665,800
2026-02-02	16.070	16.080	15.530	15.850	15.328	15,068,494
2026-01-30	16.590	16.650	15.880	16.160	15.628	12,903,000
2026-01-29	15.630	16.800	15.510	16.680	16.131	17,260,930
2026-01-28	15.180	15.830	14.950	15.670	15.154	13,803,114
2026-01-27	14.850	15.450	14.800	15.350	14.844	11,997,711
2026-01-26	14.770	15.210	14.530	14.860	14.371	13,549,290
2026-01-23	14.750	15.050	14.650	14.820	14.332	12,362,900
2026-01-22	14.060	15.000	13.900	14.780	14.293	15,647,494
2026-01-21	14.080	14.300	13.900	13.980	13.520	9,447,682
2026-01-20	13.500	14.200	13.410	14.080	13.616	11,214,550
2026-01-19	13.090	13.720	13.040	13.490	13.046	11,025,205
2026-01-16	13.320	13.350	13.090	13.110	12.678	6,126,798

← NewerPage 3 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.