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
2025-07-22	10.110	10.140	10.020	10.140	9.549	9,952,546
2025-07-21	9.970	10.120	9.920	10.080	9.492	11,539,881
2025-07-18	9.970	9.990	9.880	9.950	9.370	8,438,250
2025-07-17	9.950	9.970	9.870	9.960	9.379	7,824,838
2025-07-16	9.950	9.980	9.870	9.940	9.361	6,051,500
2025-07-15	10.070	10.080	9.890	9.940	9.361	7,914,394
2025-07-14	10.100	10.140	9.990	10.080	9.492	7,884,743
2025-07-11	10.110	10.240	10.040	10.070	9.483	11,655,600
2025-07-10	9.900	10.120	9.890	10.110	9.521	11,779,148
2025-07-09	9.860	10.030	9.830	9.940	9.361	14,232,693
2025-07-08	9.750	9.870	9.750	9.840	9.266	7,581,889
2025-07-07	9.730	9.820	9.700	9.770	9.201	7,171,200
2025-07-04	9.830	9.860	9.730	9.730	9.163	7,806,422
2025-07-03	9.850	9.920	9.790	9.840	9.266	8,477,605
2025-07-02	9.770	9.850	9.730	9.850	9.276	7,824,823
2025-07-01	9.770	9.790	9.720	9.760	9.191	5,004,509
2025-06-30	9.830	9.860	9.720	9.800	9.229	10,525,346
2025-06-27	9.890	9.930	9.820	9.840	9.266	5,970,250
2025-06-26	9.880	9.950	9.820	9.910	9.332	6,978,479
2025-06-25	9.950	9.950	9.750	9.890	9.314	9,299,200
2025-06-24	9.650	9.950	9.620	9.920	9.342	9,415,711
2025-06-23	9.670	9.710	9.460	9.620	9.059	9,227,850
2025-06-20	9.800	9.880	9.750	9.750	9.182	4,645,300
2025-06-19	10.050	10.050	9.760	9.830	9.257	9,371,099
2025-06-18	10.050	10.060	9.970	10.020	9.436	4,557,100
2025-06-17	10.150	10.160	10.010	10.040	9.455	7,079,369
2025-06-16	10.150	10.180	10.060	10.140	9.549	5,993,749
2025-06-13	10.080	10.200	10.010	10.150	9.558	11,226,667
2025-06-12	10.050	10.180	10.000	10.090	9.502	6,759,661
2025-06-11	10.010	10.190	10.000	10.050	9.464	11,350,650
2025-06-10	10.020	10.110	9.980	10.030	9.445	7,593,212
2025-06-09	10.000	10.030	9.960	9.990	9.408	8,135,797
2025-06-06	10.090	10.100	9.980	10.000	9.417	5,688,323
2025-06-05	10.100	10.100	9.990	10.080	9.492	6,275,034
2025-06-04	10.060	10.100	9.960	10.100	9.511	7,177,567
2025-06-03	10.110	10.110	9.980	10.000	9.417	6,295,829
2025-05-30	10.030	10.160	9.980	10.110	9.521	7,565,871
2025-05-29	10.010	10.050	9.930	10.020	9.436	8,392,206
2025-05-28	10.290	10.340	10.250	10.290	9.389	4,836,000
2025-05-27	10.300	10.330	10.230	10.300	9.398	6,767,006
2025-05-26	10.410	10.440	10.250	10.300	9.398	9,320,500
2025-05-23	10.420	10.430	10.350	10.400	9.489	12,639,807
2025-05-22	10.370	10.450	10.230	10.420	9.507	9,611,111
2025-05-21	10.350	10.420	10.320	10.370	9.462	7,400,600
2025-05-20	10.290	10.470	10.230	10.330	9.425	13,748,271
2025-05-19	10.230	10.300	10.190	10.290	9.389	7,095,616
2025-05-16	10.290	10.300	10.180	10.230	9.334	6,220,681
2025-05-15	10.310	10.360	10.230	10.290	9.389	5,404,550
2025-05-14	10.290	10.350	10.180	10.310	9.407	9,052,601
2025-05-13	10.440	10.450	10.220	10.300	9.398	16,286,803
2025-05-12	10.600	10.620	10.310	10.390	9.480	18,880,650
2025-05-09	10.460	10.650	10.430	10.580	9.653	8,825,276
2025-05-08	10.410	10.510	10.330	10.490	9.571	5,963,922
2025-05-07	10.570	10.830	10.400	10.470	9.553	11,568,300
2025-05-06	10.380	10.420	10.250	10.410	9.498	10,202,761
2025-04-30	10.490	10.580	10.310	10.320	9.416	9,531,100
2025-04-29	10.620	10.690	10.470	10.500	9.580	6,717,403
2025-04-28	11.060	11.080	10.490	10.530	9.608	14,322,855
2025-04-25	11.150	11.350	11.030	11.070	10.101	14,791,203
2025-04-24	11.080	11.180	10.950	11.050	10.082	6,618,199

← NewerPage 6 of 21 · 1,216 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.