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
2025-01-20	11.230	11.310	11.020	11.050	10.082	7,444,500
2025-01-17	11.080	11.360	10.910	11.190	10.210	10,160,612
2025-01-16	11.030	11.140	10.920	11.070	10.101	10,650,413
2025-01-15	10.950	11.030	10.780	10.840	9.891	9,035,595
2025-01-14	10.820	11.060	10.720	10.970	10.009	12,327,163
2025-01-13	10.840	11.010	10.710	10.820	9.872	5,380,700
2025-01-10	11.180	11.220	10.910	10.920	9.964	7,616,224
2025-01-09	11.350	11.380	11.000	11.150	10.174	11,146,600
2025-01-08	11.540	11.570	11.210	11.450	10.447	8,644,582
2025-01-07	11.610	11.840	11.450	11.560	10.548	7,184,794
2025-01-06	11.370	11.870	11.220	11.620	10.602	11,478,592
2025-01-03	11.750	11.880	11.350	11.390	10.393	9,064,535
2025-01-02	11.830	12.170	11.600	11.710	10.685	12,320,113
2024-12-31	11.940	12.360	11.870	11.880	10.840	12,576,843
2024-12-30	12.010	12.150	11.900	11.940	10.894	6,946,143
2024-12-27	11.810	12.150	11.700	12.060	11.004	7,913,181
2024-12-26	11.840	11.970	11.710	11.810	10.776	6,065,702
2024-12-25	12.170	12.220	11.790	11.910	10.867	8,449,500
2024-12-24	11.920	12.390	11.920	12.220	11.150	12,633,815
2024-12-23	11.890	12.120	11.810	11.930	10.885	7,979,084
2024-12-20	11.860	12.020	11.810	11.930	10.885	7,170,300
2024-12-19	11.830	11.880	11.630	11.860	10.821	9,701,800
2024-12-18	12.000	12.080	11.880	11.920	10.876	6,800,400
2024-12-17	12.010	12.180	11.930	11.970	10.922	7,890,099
2024-12-16	12.210	12.270	11.980	12.050	10.995	10,782,349
2024-12-13	12.540	12.570	12.120	12.240	11.168	16,930,070
2024-12-12	11.970	12.690	11.860	12.610	11.506	24,140,701
2024-12-11	11.830	12.180	11.830	11.950	10.903	10,024,000
2024-12-10	12.250	12.270	11.880	11.910	10.867	17,324,980
2024-12-09	11.790	11.810	11.610	11.720	10.694	8,442,400
2024-12-06	11.670	11.890	11.550	11.780	10.748	12,532,194
2024-12-05	11.650	11.730	11.460	11.680	10.657	8,151,932
2024-12-04	11.880	11.920	11.670	11.700	10.675	9,608,434
2024-12-03	12.020	12.220	11.880	11.940	10.894	18,952,100
2024-12-02	12.050	12.450	11.700	12.230	11.159	25,831,815
2024-11-29	11.620	12.250	11.600	12.050	10.995	17,204,901
2024-11-28	11.690	11.940	11.580	11.620	10.602	12,042,600
2024-11-27	11.280	11.700	11.100	11.670	10.648	12,476,019
2024-11-26	11.240	11.460	11.180	11.270	10.283	6,593,325
2024-11-25	11.110	11.330	10.910	11.240	10.256	10,978,950
2024-11-22	11.570	11.590	11.060	11.080	10.110	15,224,218
2024-11-21	11.660	11.720	11.470	11.590	10.575	7,713,039
2024-11-20	11.650	11.740	11.570	11.660	10.639	8,380,038
2024-11-19	11.560	11.720	11.480	11.700	10.675	7,487,865
2024-11-18	11.900	12.050	11.510	11.600	10.584	10,717,559
2024-11-15	12.020	12.170	11.710	11.870	10.831	14,710,419
2024-11-14	12.250	12.310	12.040	12.070	11.013	7,840,800
2024-11-13	12.190	12.280	11.980	12.220	11.150	8,747,600
2024-11-12	12.000	12.500	11.990	12.250	11.177	20,746,268
2024-11-11	12.280	12.280	11.900	11.980	10.931	21,169,116
2024-11-08	12.950	13.000	12.300	12.360	11.278	22,466,669
2024-11-07	12.460	13.250	12.420	12.930	11.798	26,614,488
2024-11-06	12.380	12.700	12.120	12.530	11.433	18,302,953
2024-11-05	12.500	12.500	11.950	12.420	11.332	17,684,696
2024-11-04	12.300	12.570	12.120	12.500	11.405	14,076,276
2024-11-01	12.400	12.590	12.200	12.220	11.150	12,548,500
2024-10-31	12.500	12.800	12.180	12.470	11.378	14,799,099
2024-10-30	12.120	12.730	12.100	12.510	11.414	17,307,550
2024-10-29	12.750	12.850	12.150	12.210	11.141	18,392,951
2024-10-28	12.700	12.890	12.450	12.750	11.633	23,411,765

← NewerPage 8 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.