Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.410	19.890	19.230	19.270	19.030	5,097,839
2023-07-27	19.240	20.090	19.050	19.350	19.109	7,806,118
2023-07-26	19.840	20.100	19.220	19.440	19.198	12,672,889
2023-07-25	17.780	19.560	17.780	19.560	19.317	9,209,682
2023-07-24	18.000	18.250	17.500	17.780	17.559	4,787,653
2023-07-21	17.330	17.410	17.160	17.360	17.144	842,820
2023-07-20	17.600	17.600	17.210	17.300	17.085	924,662
2023-07-19	17.250	17.550	17.250	17.490	17.273	915,960
2023-07-18	17.330	17.460	17.240	17.410	17.194	926,873
2023-07-17	17.300	17.480	17.190	17.370	17.154	1,344,400
2023-07-14	17.400	17.450	17.170	17.350	17.134	1,023,000
2023-07-13	17.000	17.380	16.800	17.290	17.075	1,566,857
2023-07-12	16.880	17.130	16.770	16.900	16.690	1,396,800
2023-07-11	17.070	17.080	16.760	16.880	16.670	1,313,260
2023-07-10	17.120	17.120	16.780	16.950	16.739	1,610,380
2023-07-07	24.020	24.240	24.020	24.030	16.753	1,067,220
2023-07-06	24.150	24.310	24.010	24.100	16.802	820,260
2023-07-05	24.350	24.350	24.050	24.150	16.837	724,640
2023-07-04	24.250	24.490	24.010	24.350	16.976	1,047,480
2023-07-03	23.870	24.250	23.700	24.160	16.844	1,408,400
2023-06-30	23.680	23.780	23.520	23.700	16.523	884,380
2023-06-29	23.270	23.620	23.150	23.570	16.433	851,900
2023-06-28	23.020	23.290	22.800	23.280	16.230	1,053,500
2023-06-27	22.610	23.170	22.590	23.100	16.105	996,072
2023-06-26	22.810	22.870	22.600	22.600	15.756	1,111,152
2023-06-21	23.170	23.170	22.760	22.950	16.000	892,369
2023-06-20	23.220	23.290	22.940	23.000	16.035	765,380
2023-06-19	23.590	23.700	23.130	23.220	16.189	1,066,038
2023-06-16	23.550	23.780	23.390	23.590	16.447	807,389
2023-06-15	23.480	23.590	23.250	23.450	16.349	694,702
2023-06-14	23.590	23.690	23.360	23.420	16.328	768,880
2023-06-13	23.600	23.760	23.440	23.600	16.454	1,054,200
2023-06-12	23.990	23.990	23.270	23.780	16.579	1,382,640
2023-06-09	24.540	24.540	23.860	23.990	16.725	1,310,687
2023-06-08	23.990	24.560	23.810	24.430	17.032	1,512,000
2023-06-07	23.960	24.030	23.830	23.900	16.663	467,040
2023-06-06	24.220	24.330	23.920	23.950	16.698	817,460
2023-06-05	24.270	24.410	24.000	24.200	16.872	1,036,560
2023-06-02	24.080	24.400	23.960	24.320	16.955	1,222,060
2023-06-01	24.230	24.230	23.810	23.950	16.698	1,518,300
2023-05-31	24.630	24.670	24.290	24.360	16.983	946,960
2023-05-30	24.380	24.770	24.350	24.480	17.067	930,343
2023-05-29	24.810	24.810	24.290	24.330	16.963	868,043
2023-05-26	24.790	24.880	24.420	24.750	17.255	850,920
2023-05-25	24.790	24.890	24.480	24.710	17.227	802,760
2023-05-24	24.640	24.960	24.410	24.760	17.262	1,113,140
2023-05-23	24.800	25.060	24.670	24.680	17.207	1,032,568
2023-05-22	24.710	24.890	24.680	24.790	17.283	647,500
2023-05-19	25.150	25.310	24.660	24.860	17.332	1,133,447
2023-05-18	25.030	25.330	24.830	25.270	17.618	1,160,180
2023-05-17	24.890	25.150	24.730	24.960	17.402	869,540
2023-05-16	24.900	25.080	24.700	24.910	17.367	1,069,180
2023-05-15	24.870	25.190	24.630	25.030	17.451	801,654
2023-05-12	25.020	25.300	24.850	24.950	17.395	781,627
2023-05-11	24.700	25.140	24.690	25.050	17.465	1,016,901
2023-05-10	24.800	25.220	24.700	24.850	17.325	1,557,360
2023-05-09	25.520	25.750	24.930	24.930	17.381	2,037,420
2023-05-08	25.240	25.960	25.240	25.600	17.848	3,718,129
2023-05-05	25.100	25.500	24.830	25.210	17.576	4,331,278
2023-05-04	24.030	25.400	24.010	25.060	17.471	7,212,370

← NewerPage 14 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.