Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.800	13.080	12.630	13.000	12.838	1,278,380
2024-04-24	12.580	12.840	12.560	12.830	12.670	1,088,511
2024-04-23	12.270	12.710	12.270	12.630	12.473	1,366,151
2024-04-22	12.260	12.530	12.120	12.230	12.078	1,106,580
2024-04-19	12.430	12.620	12.280	12.390	12.236	1,092,640
2024-04-18	12.560	12.740	12.320	12.530	12.374	1,518,620
2024-04-17	11.840	12.560	11.730	12.560	12.404	2,321,720
2024-04-16	12.230	12.380	11.660	11.660	11.515	2,508,260
2024-04-15	13.140	13.230	12.160	12.410	12.256	3,131,873
2024-04-12	13.260	13.480	13.120	13.170	13.006	1,052,820
2024-04-11	13.140	13.500	12.910	13.310	13.145	1,480,353
2024-04-10	13.600	13.650	13.070	13.210	13.046	1,505,340
2024-04-09	13.450	13.620	13.450	13.600	13.431	1,132,820
2024-04-08	14.080	14.080	13.380	13.390	13.224	1,599,491
2024-04-03	14.090	14.090	13.820	13.970	13.796	1,295,520
2024-04-02	13.930	14.100	13.920	13.980	13.806	1,400,867
2024-04-01	13.710	14.000	13.710	13.950	13.777	1,827,680
2024-03-29	13.480	13.670	13.400	13.670	13.500	747,450
2024-03-28	13.070	13.550	13.040	13.470	13.303	1,406,417
2024-03-27	13.610	13.680	13.150	13.160	12.996	1,296,580
2024-03-26	13.530	13.670	13.330	13.570	13.401	1,113,095
2024-03-25	13.800	13.960	13.550	13.570	13.401	1,294,900
2024-03-22	14.040	14.120	13.730	13.830	13.658	1,420,563
2024-03-21	14.140	14.170	13.920	14.060	13.885	1,320,340
2024-03-20	14.000	14.130	13.920	14.040	13.865	1,461,820
2024-03-19	14.120	14.120	13.900	13.920	13.747	1,732,933
2024-03-18	13.850	14.060	13.680	14.010	13.836	1,843,370
2024-03-15	13.450	13.680	13.450	13.670	13.500	1,288,900
2024-03-14	13.510	13.600	13.350	13.530	13.362	1,730,240
2024-03-13	13.660	13.680	13.400	13.510	13.342	1,380,520
2024-03-12	13.530	13.630	13.340	13.600	13.431	1,870,620
2024-03-11	13.220	13.530	13.180	13.530	13.362	1,815,290
2024-03-08	12.950	13.230	12.940	13.220	13.056	1,317,534
2024-03-07	13.000	13.210	12.910	13.050	12.888	2,090,461
2024-03-06	12.860	13.110	12.770	13.010	12.848	1,446,580
2024-03-05	13.090	13.140	12.810	12.870	12.710	1,607,900
2024-03-04	13.300	13.350	12.990	13.170	13.006	1,645,477
2024-03-01	13.160	13.280	12.960	13.230	13.066	1,754,100
2024-02-29	12.600	13.170	12.490	13.170	13.006	2,498,600
2024-02-28	13.630	14.140	12.710	12.720	12.562	4,836,079
2024-02-27	13.240	13.640	13.000	13.640	13.470	2,238,312
2024-02-26	13.090	13.580	12.980	13.260	13.095	2,808,549
2024-02-23	12.680	13.220	12.680	13.150	12.986	2,428,452
2024-02-22	12.560	12.830	12.400	12.770	12.611	2,908,580
2024-02-21	12.210	12.990	12.100	12.580	12.424	2,458,240
2024-02-20	12.160	12.370	11.890	12.280	12.127	2,356,311
2024-02-19	11.580	12.520	11.570	12.200	12.048	3,994,385
2024-02-08	10.420	11.460	10.280	11.460	11.318	3,431,133
2024-02-07	10.990	11.320	10.340	10.420	10.290	3,976,058
2024-02-06	10.660	11.280	10.000	10.980	10.843	4,189,458
2024-02-05	12.030	12.100	11.040	11.040	10.903	4,202,620
2024-02-02	13.200	13.380	11.820	12.270	12.117	3,145,428
2024-02-01	13.580	13.600	12.860	13.110	12.947	2,880,920
2024-01-31	14.570	14.670	13.570	13.600	13.431	2,880,020
2024-01-30	15.250	15.250	14.600	14.690	14.507	1,870,820
2024-01-29	15.700	15.840	15.260	15.260	15.070	2,164,360
2024-01-26	15.650	15.960	15.460	15.710	15.515	3,262,140
2024-01-25	15.020	15.540	14.910	15.540	15.347	3,434,580
2024-01-24	14.610	15.040	14.170	14.970	14.784	4,076,020
2024-01-23	14.720	14.980	14.310	14.610	14.428	2,906,960

← NewerPage 11 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.