See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.04▼ 5.42%
← 605287.SHG stock page

Decai Decoration Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2314.72014.98014.31014.61014.4282,906,960
2024-01-2215.98016.14014.75014.85014.6654,225,420
2024-01-1916.21016.48016.03016.09015.8902,605,180
2024-01-1816.10016.38015.83016.32016.1174,412,280
2024-01-1716.74016.74016.11016.13015.9293,624,120
2024-01-1616.91017.00016.48016.66016.4535,369,420
2024-01-1517.23017.23017.23017.23017.0160
2024-01-1217.53017.92017.14017.23017.0168,912,886
2024-01-1117.64017.75017.40017.67017.4507,654,431
2024-01-1017.58017.87017.21017.85017.62810,152,653
2024-01-0918.30018.30017.41017.90017.67717,071,796
2024-01-0816.89018.70016.89018.70018.4679,030,397
2024-01-0517.00017.64016.93017.00016.7895,092,879
2024-01-0416.80017.50016.80017.06016.8487,109,230
2024-01-0318.75019.15017.00017.31017.09511,989,260
2024-01-0216.95017.66016.75017.41017.1945,705,788
2023-12-2916.44017.32016.40016.97016.7593,076,859
2023-12-2816.28016.55015.93016.50016.2951,972,560
2023-12-2716.00016.42015.83016.22016.0181,650,840
2023-12-2616.13016.21015.90016.01015.8111,205,600
2023-12-2516.22016.34016.03016.13015.9291,489,760
2023-12-2216.58016.68016.30016.34016.1371,168,080
2023-12-2116.53016.60016.13016.56016.3541,232,520
2023-12-2016.51016.69016.45016.45016.2451,220,240
2023-12-1916.50016.77016.30016.52016.3151,380,820
2023-12-1816.75016.93016.53016.63016.4231,736,480
2023-12-1516.82017.07016.60016.65016.4431,312,920
2023-12-1416.98017.06016.78016.80016.5911,282,360
2023-12-1316.88017.05016.70016.87016.660943,560
2023-12-1216.66016.93016.54016.93016.7191,008,920
2023-12-1116.51016.79016.50016.69016.4821,316,120
2023-12-0817.01017.13016.62016.63016.4231,322,940
2023-12-0717.21017.26016.95017.06016.8481,028,780
2023-12-0617.00017.35017.00017.20016.9861,055,480
2023-12-0517.33017.34017.04017.05016.8381,105,161
2023-12-0417.30017.40017.15017.32017.1051,365,521
2023-12-0117.22017.36017.03017.30017.0851,226,188
2023-11-3017.34017.38017.01017.17016.9571,136,820
2023-11-2917.43017.48017.22017.26017.0451,471,380
2023-11-2817.28017.44017.20017.43017.2131,123,707
2023-11-2717.22017.43017.12017.27017.0551,549,467
2023-11-2417.55017.57017.19017.23017.016946,900
2023-11-2317.36017.52017.23017.51017.2921,159,100
2023-11-2217.52017.70017.33017.37017.1541,088,140
2023-11-2117.60017.81017.51017.53017.3121,213,108
2023-11-2017.49017.56017.34017.55017.3321,195,600
2023-11-1717.44017.52017.24017.43017.2131,729,827
2023-11-1617.86017.93017.38017.45017.2332,314,234
2023-11-1517.80018.29017.71017.83017.6082,569,652
2023-11-1417.21017.87017.11017.81017.5893,202,076
2023-11-1317.33017.42017.07017.30017.0852,000,400
2023-11-1017.31017.36017.09017.31017.095932,491
2023-11-0917.35017.57017.24017.32017.1051,366,060
2023-11-0817.42017.45017.17017.30017.0851,048,927
2023-11-0717.37017.49017.21017.39017.1741,036,860
2023-11-0617.19017.39017.08017.34017.1241,839,727
2023-11-0316.81017.25016.81017.07016.8581,212,833
2023-11-0217.26017.35016.96016.99016.7791,345,283
2023-11-0117.40017.40017.12017.26017.0451,643,000
2023-10-3117.21017.50017.21017.40017.1842,022,800
← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-130.0510 CNY
2024-07-220.1200 CNY
2023-07-100.2800 CNY
2022-07-210.1500 CNY

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