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
2025-04-23	11.180	11.200	11.060	11.070	10.101	5,809,456
2025-04-22	10.880	11.220	10.830	11.180	10.201	11,580,130
2025-04-21	11.130	11.140	10.780	10.960	10.000	8,551,062
2025-04-18	11.010	11.030	10.830	10.970	10.009	7,961,220
2025-04-17	10.710	11.330	10.610	11.010	10.046	26,127,363
2025-04-16	10.520	10.720	10.470	10.700	9.763	8,634,125
2025-04-15	10.520	10.550	10.350	10.550	9.626	4,436,900
2025-04-14	10.570	10.600	10.450	10.500	9.580	5,465,384
2025-04-11	10.530	10.610	10.460	10.490	9.571	5,158,717
2025-04-10	10.550	10.760	10.530	10.620	9.690	10,199,571
2025-04-09	10.240	10.800	9.950	10.650	9.717	16,036,917
2025-04-08	9.720	10.450	9.720	10.330	9.425	19,738,700
2025-04-07	10.200	10.220	9.440	9.600	8.759	16,246,260
2025-04-03	10.420	10.670	10.410	10.490	9.571	7,451,426
2025-04-02	10.610	10.650	10.440	10.530	9.608	9,708,291
2025-04-01	10.660	10.810	10.600	10.630	9.699	7,581,793
2025-03-31	10.860	10.960	10.600	10.660	9.726	7,272,500
2025-03-28	10.940	11.010	10.830	10.930	9.973	5,540,242
2025-03-27	10.830	11.000	10.820	10.930	9.973	5,099,498
2025-03-26	10.930	10.980	10.850	10.910	9.955	5,537,450
2025-03-25	10.950	11.020	10.820	10.980	10.018	6,944,850
2025-03-24	10.990	11.090	10.860	11.030	10.064	8,606,950
2025-03-21	10.960	11.130	10.940	10.990	10.028	5,784,793
2025-03-20	11.190	11.350	11.010	11.030	10.064	8,124,867
2025-03-19	11.060	11.350	11.020	11.170	10.192	9,626,952
2025-03-18	11.200	11.200	10.990	11.050	10.082	7,760,398
2025-03-17	10.960	11.280	10.960	11.180	10.201	17,572,800
2025-03-14	10.760	10.960	10.750	10.930	9.973	12,507,150
2025-03-13	10.990	11.020	10.660	10.770	9.827	11,346,400
2025-03-12	11.180	11.200	10.980	11.010	10.046	11,720,400
2025-03-11	11.020	11.200	10.860	11.130	10.155	12,226,087
2025-03-10	10.750	11.290	10.730	11.080	10.110	26,443,154
2025-03-07	10.820	10.820	10.600	10.710	9.772	12,635,801
2025-03-06	10.650	10.850	10.500	10.830	9.882	14,307,844
2025-03-05	10.650	10.650	10.410	10.640	9.708	13,711,451
2025-03-04	10.780	10.800	10.510	10.610	9.681	14,974,111
2025-03-03	11.030	11.240	10.710	10.810	9.863	21,570,550
2025-02-28	11.280	11.370	10.990	11.030	10.064	14,965,200
2025-02-27	10.730	11.350	10.650	11.220	10.237	33,832,504
2025-02-26	10.400	11.050	10.400	10.730	9.790	26,312,499
2025-02-25	10.500	10.530	10.420	10.440	9.526	8,087,253
2025-02-24	10.600	10.710	10.500	10.560	9.635	9,258,300
2025-02-21	10.550	10.670	10.410	10.600	9.672	9,401,153
2025-02-20	10.640	10.710	10.500	10.550	9.626	9,623,378
2025-02-19	10.660	10.690	10.570	10.640	9.708	7,819,415
2025-02-18	10.980	10.980	10.630	10.670	9.736	11,102,737
2025-02-17	10.940	11.090	10.770	11.010	10.046	11,782,865
2025-02-14	11.020	11.060	10.800	10.940	9.982	13,093,647
2025-02-13	10.720	11.210	10.670	11.050	10.082	23,952,084
2025-02-12	10.560	10.700	10.510	10.700	9.763	8,341,453
2025-02-11	10.660	10.660	10.410	10.600	9.672	9,593,002
2025-02-10	10.620	10.670	10.510	10.620	9.690	11,280,146
2025-02-07	10.430	10.700	10.310	10.590	9.663	14,392,290
2025-02-06	10.490	10.530	10.280	10.440	9.526	11,620,914
2025-02-05	10.980	11.050	10.430	10.490	9.571	16,658,632
2025-01-27	10.820	11.140	10.810	10.980	10.018	9,167,881
2025-01-24	10.760	10.850	10.650	10.790	9.845	8,771,941
2025-01-23	10.830	10.970	10.760	10.760	9.818	7,715,350
2025-01-22	10.940	11.000	10.690	10.730	9.790	9,512,267
2025-01-21	11.130	11.200	10.950	11.000	10.037	8,083,439

← NewerPage 7 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.