Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.240	17.360	17.000	17.200	16.986	2,147,740
2023-10-27	17.220	17.360	17.000	17.180	16.966	1,708,220
2023-10-26	17.380	17.540	17.130	17.230	17.016	2,024,380
2023-10-25	16.880	17.760	16.880	17.380	17.164	4,431,946
2023-10-24	15.840	16.600	15.830	16.520	16.315	1,516,220
2023-10-23	16.170	16.270	15.830	15.900	15.702	1,444,060
2023-10-20	16.360	16.550	16.200	16.270	16.068	1,047,260
2023-10-19	16.570	16.700	16.130	16.360	16.157	1,194,256
2023-10-18	16.700	16.720	16.210	16.260	16.058	1,725,500
2023-10-17	16.630	16.800	16.490	16.690	16.482	1,172,080
2023-10-16	16.590	16.760	16.430	16.540	16.334	1,110,120
2023-10-13	17.200	17.200	16.510	16.600	16.394	1,666,927
2023-10-12	17.220	17.390	17.100	17.180	16.966	777,080
2023-10-11	17.370	17.370	17.140	17.220	17.006	1,158,460
2023-10-10	17.800	18.000	17.130	17.200	16.986	1,897,680
2023-10-09	17.990	18.220	17.800	17.870	17.648	1,175,816
2023-09-28	17.950	18.160	17.870	18.130	17.905	988,820
2023-09-27	17.660	18.080	17.450	17.860	17.638	1,380,047
2023-09-26	17.400	17.800	17.400	17.660	17.440	934,960
2023-09-25	17.630	17.830	17.450	17.500	17.282	1,843,440
2023-09-22	17.390	17.780	17.280	17.730	17.510	1,463,320
2023-09-21	17.570	17.770	17.360	17.390	17.174	1,264,500
2023-09-20	17.800	18.030	17.500	17.530	17.312	2,147,340
2023-09-19	18.010	18.290	17.800	17.880	17.658	1,197,480
2023-09-18	17.700	18.140	17.460	18.120	17.895	1,335,240
2023-09-15	17.960	18.000	17.550	17.690	17.470	1,658,700
2023-09-14	18.350	18.360	17.770	17.880	17.658	1,544,000
2023-09-13	18.240	18.420	18.050	18.290	18.063	1,387,540
2023-09-12	18.610	18.640	18.180	18.190	17.964	2,231,840
2023-09-11	18.580	18.770	18.560	18.610	18.379	1,613,380
2023-09-08	18.630	18.680	18.450	18.620	18.388	1,787,500
2023-09-07	18.880	18.930	18.600	18.650	18.418	1,924,380
2023-09-06	18.600	19.070	18.510	18.950	18.714	3,471,680
2023-09-05	19.000	19.000	18.560	18.640	18.408	1,590,460
2023-09-04	18.680	19.180	18.650	18.920	18.685	1,824,580
2023-09-01	18.690	19.100	18.560	18.730	18.497	2,022,200
2023-08-31	18.930	19.680	18.410	18.720	18.487	3,426,827
2023-08-30	18.770	19.060	18.490	18.650	18.418	1,580,519
2023-08-29	18.110	18.770	18.080	18.750	18.517	2,188,900
2023-08-28	18.080	18.650	17.860	18.120	17.895	2,741,560
2023-08-25	17.400	17.760	17.400	17.430	17.213	1,334,520
2023-08-24	18.070	18.100	17.450	17.500	17.282	2,230,693
2023-08-23	18.250	18.380	18.000	18.100	17.875	1,832,760
2023-08-22	18.600	18.800	18.030	18.380	18.151	2,957,947
2023-08-21	19.200	19.200	18.440	18.460	18.230	4,978,960
2023-08-18	18.190	19.330	18.100	19.220	18.981	6,224,380
2023-08-17	18.120	18.180	17.720	18.100	17.875	1,434,640
2023-08-16	17.920	18.200	17.850	18.000	17.776	1,217,740
2023-08-15	18.190	18.240	17.860	18.000	17.776	1,186,980
2023-08-14	17.900	18.240	17.830	18.220	17.993	1,938,220
2023-08-11	18.270	18.590	17.990	18.000	17.776	2,204,520
2023-08-10	18.420	18.660	18.170	18.270	18.043	1,767,500
2023-08-09	18.500	18.750	18.420	18.550	18.319	1,363,480
2023-08-08	18.930	18.930	18.520	18.620	18.388	1,479,720
2023-08-07	19.060	19.180	18.720	18.770	18.537	2,643,460
2023-08-04	19.440	19.440	19.080	19.140	18.902	2,247,560
2023-08-03	19.110	19.500	18.980	19.280	19.040	2,705,480
2023-08-02	19.390	19.660	19.010	19.190	18.951	3,402,327
2023-08-01	19.500	20.250	19.190	19.230	18.991	4,997,640
2023-07-31	19.070	19.690	19.000	19.530	19.287	7,316,520

← NewerPage 13 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.