Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.450	10.630	10.310	10.500	10.488	961,411
2024-07-23	10.650	10.780	10.570	10.570	10.558	1,052,300
2024-07-22	10.630	10.670	10.450	10.640	10.628	809,300
2024-07-19	10.530	10.770	10.530	10.640	10.508	890,860
2024-07-18	10.910	11.000	10.520	10.700	10.567	1,180,547
2024-07-17	11.100	11.240	10.900	10.900	10.764	854,087
2024-07-16	11.220	11.330	11.020	11.170	11.031	520,068
2024-07-15	11.410	11.490	11.150	11.220	11.081	577,920
2024-07-12	11.450	11.610	11.370	11.450	11.308	865,440
2024-07-11	11.200	11.490	11.180	11.430	11.288	1,005,994
2024-07-10	11.100	11.120	10.930	11.060	10.922	862,120
2024-07-09	10.910	11.150	10.610	11.120	10.982	1,210,207
2024-07-08	11.460	11.500	10.960	10.980	10.843	1,474,454
2024-07-05	11.300	11.300	11.300	11.300	11.160	0
2024-07-04	12.020	12.180	11.240	11.300	11.160	2,331,540
2024-07-03	12.290	12.290	12.000	12.010	11.861	952,780
2024-07-02	12.400	12.440	12.200	12.240	12.088	1,324,340
2024-07-01	12.480	12.650	12.350	12.450	12.295	1,343,720
2024-06-28	12.490	12.830	12.370	12.590	12.433	1,995,740
2024-06-27	12.290	12.700	12.220	12.510	12.354	2,166,200
2024-06-26	12.200	12.380	12.000	12.350	12.196	1,375,005
2024-06-25	12.110	12.390	12.010	12.130	11.979	1,109,340
2024-06-24	12.640	12.640	12.040	12.110	11.959	2,303,640
2024-06-21	12.100	13.060	11.950	12.690	12.532	3,601,144
2024-06-20	12.340	12.340	11.920	12.100	11.950	1,278,800
2024-06-19	12.320	12.450	12.260	12.350	12.196	734,460
2024-06-18	12.290	12.420	12.220	12.300	12.147	1,039,400
2024-06-17	12.360	12.420	12.230	12.270	12.117	1,014,220
2024-06-14	12.390	12.470	12.200	12.420	12.266	954,887
2024-06-13	12.380	12.530	12.280	12.390	12.236	1,106,325
2024-06-12	12.250	12.460	12.200	12.380	12.226	1,085,865
2024-06-11	12.340	12.420	12.040	12.280	12.127	952,284
2024-06-07	12.130	12.410	12.100	12.310	12.157	1,841,920
2024-06-06	12.660	12.850	11.930	11.960	11.811	2,448,220
2024-06-05	12.880	13.150	12.680	12.680	12.522	1,628,200
2024-06-04	12.880	13.170	12.450	13.080	12.917	2,628,504
2024-06-03	13.190	13.240	12.810	12.940	12.779	2,057,900
2024-05-31	13.360	13.470	13.120	13.160	12.996	2,447,010
2024-05-30	13.600	13.870	13.360	13.380	13.214	3,369,294
2024-05-29	13.610	14.920	13.610	13.870	13.698	8,446,488
2024-05-28	14.010	14.080	13.420	13.600	13.431	2,794,220
2024-05-27	13.770	14.020	13.600	14.020	13.846	2,888,820
2024-05-24	13.570	13.970	13.420	13.850	13.678	3,042,038
2024-05-23	13.580	13.760	13.480	13.650	13.480	2,285,240
2024-05-22	13.520	13.970	13.380	13.680	13.510	3,565,500
2024-05-21	13.420	13.620	13.370	13.540	13.372	2,130,580
2024-05-20	13.560	13.650	13.360	13.530	13.362	2,254,890
2024-05-17	13.400	13.630	13.120	13.560	13.391	2,997,420
2024-05-16	13.080	13.460	13.050	13.340	13.174	2,692,540
2024-05-15	12.960	13.110	12.800	13.030	12.868	1,502,940
2024-05-14	12.830	12.980	12.810	12.930	12.769	1,115,340
2024-05-13	13.090	13.090	12.800	12.850	12.690	1,546,233
2024-05-10	13.190	13.270	13.000	13.120	12.957	1,338,860
2024-05-09	12.930	13.220	12.930	13.220	13.056	1,769,708
2024-05-08	13.060	13.170	12.880	12.950	12.789	1,686,580
2024-05-07	12.980	13.130	12.860	13.090	12.927	2,364,660
2024-05-06	12.850	13.060	12.820	12.900	12.740	3,196,480
2024-04-30	12.560	12.900	12.550	12.780	12.621	3,851,608
2024-04-29	12.880	13.370	12.880	13.330	13.164	2,529,604
2024-04-26	12.980	13.030	12.750	12.870	12.710	1,608,277

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.