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
2024-10-25	12.110	12.840	12.100	12.650	11.542	34,016,264
2024-10-24	12.250	12.250	11.760	11.820	10.785	14,908,300
2024-10-23	12.080	12.470	11.980	12.270	11.195	17,026,907
2024-10-22	11.660	12.290	11.630	12.020	10.967	23,051,347
2024-10-21	11.490	12.000	11.320	11.670	10.648	17,105,410
2024-10-18	11.450	11.650	11.280	11.500	10.493	15,346,096
2024-10-17	11.870	11.950	11.350	11.380	10.383	21,691,700
2024-10-16	11.420	12.300	11.420	11.890	10.849	30,137,925
2024-10-15	11.700	11.900	11.360	11.450	10.447	15,800,228
2024-10-14	11.000	11.830	10.930	11.720	10.694	26,073,261
2024-10-11	10.980	11.130	10.750	10.890	9.936	12,452,560
2024-10-10	11.200	11.480	10.950	10.980	10.018	18,696,100
2024-10-09	11.770	11.780	11.030	11.100	10.128	22,524,744
2024-10-08	13.250	13.260	11.690	11.990	10.940	34,794,603
2024-09-30	11.810	12.250	11.730	12.050	10.995	30,624,566
2024-09-27	11.100	11.480	11.050	11.310	10.320	21,022,369
2024-09-26	10.120	10.970	10.050	10.950	9.991	17,944,559
2024-09-25	10.230	10.430	10.090	10.110	9.225	10,254,792
2024-09-24	9.950	10.300	9.880	10.280	9.124	12,558,894
2024-09-23	9.850	10.040	9.790	9.870	8.760	5,045,480
2024-09-20	9.790	9.880	9.580	9.850	8.743	6,143,500
2024-09-19	9.400	9.850	9.370	9.770	8.672	9,080,450
2024-09-18	9.190	9.430	9.110	9.360	8.308	6,032,792
2024-09-13	9.300	9.440	9.170	9.190	8.157	5,187,100
2024-09-12	9.220	9.470	9.220	9.270	8.228	4,124,000
2024-09-11	9.330	9.360	9.200	9.260	8.219	3,408,080
2024-09-10	9.420	9.470	9.160	9.340	8.290	5,490,900
2024-09-09	9.650	9.650	9.330	9.400	8.343	6,383,630
2024-09-06	9.760	9.850	9.620	9.640	8.556	4,643,500
2024-09-05	9.810	9.880	9.770	9.850	8.743	4,485,800
2024-09-04	9.900	10.010	9.760	9.780	8.680	4,088,882
2024-09-03	9.770	9.970	9.730	9.930	8.814	7,338,369
2024-09-02	9.750	9.880	9.700	9.780	8.680	9,046,250
2024-08-30	9.640	10.040	9.500	9.830	8.725	13,170,845
2024-08-29	9.370	9.710	9.330	9.640	8.556	10,210,751
2024-08-28	9.200	9.400	8.940	9.370	8.317	9,227,205
2024-08-27	9.150	9.220	9.090	9.200	8.166	4,903,999
2024-08-26	9.240	9.340	9.070	9.170	8.139	7,232,648
2024-08-23	9.270	9.360	9.130	9.230	8.192	4,190,989
2024-08-22	9.340	9.410	9.200	9.250	8.210	3,251,589
2024-08-21	9.400	9.440	9.260	9.350	8.299	5,020,595
2024-08-20	9.500	9.620	9.360	9.410	8.352	4,524,800
2024-08-19	9.290	9.550	9.250	9.500	8.432	6,613,817
2024-08-16	9.590	9.620	9.260	9.290	8.246	10,271,314
2024-08-15	9.600	9.720	9.560	9.620	8.538	4,844,634
2024-08-14	9.680	9.750	9.610	9.620	8.538	4,242,537
2024-08-13	9.680	9.750	9.600	9.680	8.592	4,963,491
2024-08-12	9.720	9.800	9.640	9.700	8.609	5,170,638
2024-08-09	9.670	9.990	9.670	9.800	8.698	11,567,134
2024-08-08	9.330	9.880	9.320	9.720	8.627	16,318,579
2024-08-07	9.400	9.490	9.280	9.350	8.299	6,494,443
2024-08-06	9.290	9.440	9.260	9.440	8.379	6,170,300
2024-08-05	9.220	9.530	9.180	9.310	8.263	8,610,650
2024-08-02	9.460	9.460	9.230	9.290	8.246	5,449,050
2024-08-01	9.520	9.650	9.330	9.350	8.299	8,321,450
2024-07-31	9.060	9.520	9.030	9.520	8.450	13,200,901
2024-07-30	8.970	9.090	8.840	9.070	8.050	6,095,050
2024-07-29	9.160	9.160	8.940	9.000	7.988	7,440,688
2024-07-26	9.000	9.180	9.000	9.110	8.086	7,337,715
2024-07-25	8.910	9.110	8.860	9.000	7.988	5,203,675

← NewerPage 9 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.