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
2026-01-15	13.220	13.380	13.100	13.330	12.891	7,510,600
2026-01-14	13.250	13.360	13.160	13.220	12.785	10,165,799
2026-01-13	13.500	13.500	13.220	13.250	12.814	8,222,451
2026-01-12	13.360	13.640	13.280	13.500	13.055	9,286,150
2026-01-09	13.680	14.170	13.470	13.590	13.142	9,956,438
2026-01-08	13.200	13.830	13.190	13.660	13.210	15,538,812
2026-01-07	14.180	14.180	13.200	13.280	12.843	20,384,464
2026-01-06	14.380	14.500	14.000	14.150	13.684	9,469,419
2026-01-05	14.390	14.580	14.270	14.430	13.955	7,919,050
2025-12-31	14.220	14.540	14.160	14.410	13.935	5,059,915
2025-12-30	14.280	14.380	14.150	14.190	13.723	6,058,623
2025-12-29	14.430	14.750	14.280	14.280	13.810	8,193,800
2025-12-26	14.330	14.650	14.280	14.500	14.022	8,266,800
2025-12-25	14.100	14.490	14.000	14.410	13.935	6,117,665
2025-12-24	14.000	14.310	13.940	14.080	13.616	6,331,927
2025-12-23	14.140	14.210	13.970	14.000	13.539	4,661,276
2025-12-22	14.310	14.480	14.000	14.110	13.645	9,977,714
2025-12-19	14.230	14.520	13.880	14.480	14.003	10,239,419
2025-12-18	14.080	14.350	14.010	14.270	13.800	8,630,189
2025-12-17	13.640	14.420	13.480	14.310	13.839	15,721,926
2025-12-16	13.530	13.780	13.500	13.640	13.191	11,498,200
2025-12-15	13.070	13.720	13.030	13.590	13.142	15,723,695
2025-12-12	13.630	13.630	13.090	13.100	12.669	16,655,700
2025-12-11	13.370	13.620	13.170	13.470	13.026	14,032,140
2025-12-10	13.090	13.350	12.910	13.280	12.843	12,548,399
2025-12-09	13.220	13.390	13.050	13.080	12.649	10,125,455
2025-12-08	13.420	13.500	13.170	13.210	12.775	6,858,979
2025-12-05	13.200	13.490	13.130	13.420	12.978	6,234,250
2025-12-04	13.430	13.450	13.110	13.200	12.765	9,067,450
2025-12-03	13.420	13.500	13.310	13.330	12.891	7,907,135
2025-12-02	13.430	13.610	13.400	13.470	13.026	7,662,588
2025-12-01	13.650	13.960	13.410	13.490	13.046	19,254,049
2025-11-28	13.660	13.690	13.130	13.390	12.949	11,366,038
2025-11-27	14.050	14.120	13.330	13.620	13.171	10,988,850
2025-11-26	13.850	13.990	13.640	13.840	13.384	8,439,350
2025-11-25	13.600	13.950	13.380	13.800	13.345	9,078,188
2025-11-24	13.650	13.900	13.500	13.640	13.191	8,418,606
2025-11-21	13.780	14.290	13.600	13.650	13.200	13,045,342
2025-11-20	13.460	14.180	13.380	13.900	13.442	12,808,433
2025-11-19	13.650	13.810	13.250	13.430	12.988	11,539,552
2025-11-18	13.760	14.010	13.600	13.760	13.307	7,232,550
2025-11-17	13.760	13.910	13.550	13.800	13.345	6,945,351
2025-11-14	13.850	14.110	13.740	13.760	13.307	9,457,050
2025-11-13	13.450	13.970	13.360	13.930	13.471	10,570,671
2025-11-12	13.210	13.690	13.160	13.540	13.094	9,923,941
2025-11-11	13.350	13.500	13.200	13.240	12.804	6,908,350
2025-11-10	13.270	13.480	13.130	13.370	12.930	9,227,998
2025-11-07	13.200	13.530	13.100	13.310	12.872	7,435,064
2025-11-06	13.150	13.420	13.000	13.220	12.785	9,575,470
2025-11-05	12.860	13.250	12.810	13.180	12.746	11,500,053
2025-11-04	13.170	13.270	12.890	12.960	12.533	10,084,678
2025-11-03	12.570	13.380	12.510	13.170	12.736	18,696,290
2025-10-31	12.270	12.740	12.220	12.620	12.204	15,820,357
2025-10-30	12.440	12.530	12.210	12.280	11.876	8,265,898
2025-10-29	11.700	12.570	11.600	12.390	11.982	16,042,608
2025-10-28	12.310	12.470	12.200	12.280	11.876	6,847,099
2025-10-27	12.400	12.520	12.250	12.340	11.934	10,610,086
2025-10-24	12.520	12.550	12.280	12.450	12.040	8,543,983
2025-10-23	12.850	12.860	12.170	12.440	12.030	19,043,253
2025-10-22	12.630	13.060	12.540	12.970	12.543	18,494,788

← NewerPage 4 of 5 · 242 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.