Decai Decoration Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.860	45.570	41.800	44.500	44.500	11,420,700
2026-10-16	44.450	47.040	43.640	44.150	44.150	16,051,572
2026-10-15	46.300	48.110	44.450	45.570	45.570	22,806,402
2026-10-14	43.980	50.380	42.500	48.900	48.900	33,141,859
2026-10-13	48.620	48.620	45.580	45.800	45.800	30,065,287
2026-10-12	44.200	44.200	44.200	44.200	44.200	2,344,800
2026-10-09	36.780	40.180	35.260	40.180	40.180	9,252,580
2026-10-08	37.020	38.750	35.540	36.530	36.530	9,630,760
2026-09-30	34.200	37.390	33.990	37.390	37.390	7,664,960
2026-09-29	33.530	34.890	32.620	33.990	33.990	3,192,200
2026-09-28	35.380	35.510	32.600	32.880	32.880	2,611,332
2026-09-24	36.230	36.980	35.200	35.420	35.420	1,787,700
2026-09-23	36.530	36.610	35.960	36.250	36.250	1,319,300
2026-09-22	36.800	37.300	36.000	36.470	36.470	3,074,560
2026-09-21	36.000	36.180	35.400	35.840	35.840	1,717,692
2026-09-18	35.450	35.970	35.130	35.700	35.700	1,617,700
2026-09-17	34.350	35.880	34.350	35.410	35.410	2,264,100
2026-09-16	35.160	35.340	34.310	34.700	34.700	2,732,092
2026-09-15	35.610	36.100	35.050	35.160	35.160	1,736,000
2026-09-14	36.000	36.320	35.210	35.560	35.560	1,538,600
2026-09-11	36.540	36.840	35.220	36.060	36.060	2,793,540
2026-09-10	37.690	37.780	36.900	37.200	37.200	2,081,810
2026-09-09	37.140	38.270	36.880	38.000	38.000	3,023,344
2026-09-08	38.630	38.700	37.120	37.420	37.420	4,022,400
2026-09-07	37.880	38.750	37.700	38.440	38.440	3,003,040
2026-09-04	38.770	40.140	37.880	38.360	38.360	4,916,320
2026-09-03	39.140	40.140	37.560	38.630	38.630	5,499,140
2026-09-02	39.100	40.240	38.920	39.070	39.070	6,026,450
2026-09-01	43.000	43.000	40.090	40.100	40.100	10,902,320
2026-08-31	38.850	41.580	38.500	41.580	41.580	9,218,700
2026-08-28	37.000	39.220	36.810	37.800	37.800	4,083,900
2026-08-27	37.300	37.700	36.590	37.060	37.060	2,399,400
2026-08-26	38.750	39.050	36.860	37.130	37.130	3,034,800
2026-08-25	38.500	39.200	38.100	38.780	38.780	2,653,925
2026-08-24	39.490	39.490	38.070	38.670	38.670	2,304,980
2026-08-21	39.270	39.480	37.580	39.270	39.270	2,704,500
2026-08-20	38.570	39.850	38.500	39.270	39.270	2,840,080
2026-08-19	38.750	39.200	37.300	38.360	38.360	3,793,100
2026-08-18	39.460	40.200	38.690	39.890	39.890	3,337,000
2026-08-17	39.230	39.490	38.460	39.360	39.360	3,728,600
2026-08-14	38.250	39.600	38.060	39.070	39.070	3,382,480
2026-08-13	39.130	39.830	38.100	38.310	38.310	3,886,700
2026-08-12	38.890	39.780	38.500	39.130	39.130	5,220,365
2026-08-11	38.740	39.440	37.800	38.900	38.900	4,967,400
2026-08-10	39.950	39.950	37.790	39.080	39.080	9,329,700
2026-08-07	37.180	40.930	35.220	40.930	40.930	9,659,800
2026-08-06	36.900	37.580	35.920	37.210	37.210	5,564,887
2026-08-05	37.800	38.500	36.450	36.900	36.900	8,659,840
2026-08-04	34.190	37.800	34.030	37.800	37.800	7,965,244
2026-08-03	35.900	37.480	34.050	34.360	34.360	9,228,724
2026-07-31	31.940	34.720	31.940	34.720	34.720	3,610,859
2026-07-30	33.540	34.630	30.500	31.560	31.560	5,684,260
2026-07-29	33.700	35.200	31.810	33.360	33.360	5,030,727
2026-07-28	31.990	33.940	31.620	32.720	32.720	3,457,740
2026-07-27	29.730	32.480	29.730	32.380	32.380	3,553,220
2026-07-24	30.100	31.340	29.900	30.130	30.130	2,042,700
2026-07-23	30.860	31.240	30.000	30.640	30.640	2,316,000
2026-07-22	32.070	32.670	30.100	30.580	30.580	3,226,840
2026-07-21	30.150	31.850	27.470	31.810	31.810	5,374,600
2026-07-20	32.710	33.440	29.530	30.500	30.500	5,426,407

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0510 CNY
2024-07-22	0.1200 CNY
2023-07-10	0.2800 CNY
2022-07-21	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.