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
2025-10-22	12.630	13.060	12.540	12.970	12.543	18,494,788
2025-10-21	12.580	12.770	12.360	12.620	12.204	17,646,725
2025-10-20	12.050	12.700	11.900	12.700	12.282	24,340,889
2025-10-17	12.220	12.290	12.000	12.060	11.663	10,563,370
2025-10-16	12.120	12.450	12.040	12.200	11.798	17,915,134
2025-10-15	12.150	12.400	11.920	12.180	11.779	19,619,686
2025-10-14	11.600	12.350	11.380	12.350	11.943	32,894,315
2025-10-13	11.010	11.620	10.960	11.430	11.054	19,452,391
2025-10-10	10.720	11.400	10.700	11.280	10.909	26,131,387
2025-10-09	10.750	10.840	10.630	10.760	10.406	6,867,303
2025-09-30	10.640	10.780	10.590	10.740	10.386	6,986,756
2025-09-29	10.530	10.690	10.450	10.670	10.319	8,413,855
2025-09-26	10.540	10.600	10.450	10.510	10.164	6,249,563
2025-09-25	10.700	10.720	10.540	10.560	10.212	5,848,763
2025-09-24	10.570	10.720	10.530	10.650	10.299	5,206,948
2025-09-23	10.530	10.630	10.440	10.610	10.261	6,817,996
2025-09-22	10.720	10.760	10.510	10.600	10.251	5,989,980
2025-09-19	10.620	10.770	10.530	10.750	10.396	7,646,698
2025-09-18	11.000	11.050	10.530	10.600	10.251	15,578,846
2025-09-17	10.950	11.180	10.950	11.000	10.638	8,902,041
2025-09-16	10.920	11.020	10.830	11.000	10.638	7,621,111
2025-09-15	10.820	10.990	10.770	10.930	10.570	9,588,186
2025-09-12	10.860	10.930	10.800	10.820	10.464	8,614,597
2025-09-11	10.830	11.080	10.800	10.870	10.512	12,165,790
2025-09-10	10.930	11.280	10.820	10.870	10.512	15,975,550
2025-09-09	10.780	10.950	10.680	10.930	10.570	13,055,105
2025-09-08	10.580	10.790	10.530	10.790	10.435	12,571,568
2025-09-05	10.420	10.610	10.210	10.580	10.232	11,847,450
2025-09-04	10.760	10.790	10.570	10.680	10.057	12,561,900
2025-09-03	10.880	10.890	10.650	10.740	10.114	8,724,493
2025-09-02	10.850	10.890	10.710	10.850	10.218	11,932,881
2025-09-01	10.880	10.900	10.740	10.850	10.218	13,629,394
2025-08-29	10.690	10.910	10.690	10.770	10.142	15,709,580
2025-08-28	10.460	10.630	10.420	10.630	10.010	16,076,842
2025-08-27	10.770	10.810	10.420	10.460	9.850	21,025,364
2025-08-26	10.910	10.910	10.710	10.800	10.170	18,820,520
2025-08-25	10.500	11.110	10.460	10.910	10.274	32,235,498
2025-08-22	10.480	10.490	10.360	10.480	9.869	12,507,004
2025-08-21	10.560	10.610	10.410	10.450	9.841	14,011,752
2025-08-20	10.340	10.550	10.290	10.530	9.916	15,389,144
2025-08-19	10.500	10.770	10.380	10.400	9.794	27,967,332
2025-08-18	10.250	10.360	10.170	10.220	9.624	12,723,013
2025-08-15	10.050	10.220	10.050	10.210	9.615	7,693,659
2025-08-14	10.250	10.280	10.060	10.090	9.502	8,790,834
2025-08-13	10.330	10.490	10.210	10.250	9.653	8,727,015
2025-08-12	10.160	10.300	10.110	10.280	9.681	13,386,403
2025-08-11	10.140	10.180	10.070	10.140	9.549	6,738,382
2025-08-08	10.170	10.180	10.090	10.100	9.511	4,174,160
2025-08-07	10.140	10.210	10.080	10.170	9.577	10,251,887
2025-08-06	10.060	10.100	10.030	10.080	9.492	5,731,100
2025-08-05	10.020	10.090	10.000	10.080	9.492	6,978,148
2025-08-04	10.030	10.180	9.920	10.040	9.455	8,475,996
2025-08-01	9.980	10.050	9.970	9.990	9.408	5,406,080
2025-07-31	10.060	10.120	9.940	9.990	9.408	16,559,388
2025-07-30	10.190	10.370	10.100	10.140	9.549	16,322,327
2025-07-29	10.210	10.280	10.000	10.100	9.511	12,512,082
2025-07-28	10.380	10.410	10.160	10.180	9.587	8,884,500
2025-07-25	10.290	10.430	10.230	10.370	9.766	13,321,250
2025-07-24	10.160	10.280	10.150	10.260	9.662	9,747,270
2025-07-23	10.220	10.410	10.190	10.240	9.643	18,301,344

← NewerPage 5 of 21 · 1,213 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.