Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.140	23.230	22.140	23.170	16.154	1,294,160
2023-04-27	22.600	22.750	22.250	22.360	15.589	1,213,380
2023-04-26	22.190	22.680	22.010	22.450	15.652	701,680
2023-04-25	22.550	22.550	21.730	22.010	15.345	1,002,260
2023-04-24	22.150	22.460	21.900	22.360	15.589	964,320
2023-04-21	22.850	22.930	22.300	22.300	15.547	917,068
2023-04-20	22.810	22.950	22.480	22.780	15.882	756,000
2023-04-19	23.160	23.160	22.800	22.840	15.924	658,000
2023-04-18	23.160	23.380	22.960	23.050	16.070	936,740
2023-04-17	23.130	23.390	23.110	23.280	16.230	851,900
2023-04-14	23.220	23.350	23.080	23.140	16.133	705,040
2023-04-13	22.970	23.330	22.820	23.230	16.196	1,258,815
2023-04-12	22.930	23.000	22.660	22.970	16.014	947,469
2023-04-11	23.140	23.140	22.720	22.830	15.917	903,971
2023-04-10	23.130	23.350	22.970	23.120	16.119	1,121,540
2023-04-07	23.320	23.400	23.190	23.280	16.230	793,660
2023-04-06	23.500	23.620	23.360	23.380	16.300	645,960
2023-04-04	23.880	24.070	23.550	23.670	16.502	979,368
2023-04-03	23.790	24.170	23.790	23.980	16.719	1,218,560
2023-03-31	24.470	24.470	23.860	23.960	16.705	1,161,160
2023-03-30	24.430	24.520	24.000	24.180	16.858	866,600
2023-03-29	24.820	24.880	24.350	24.540	17.109	618,660
2023-03-28	25.100	25.200	24.730	24.750	17.255	617,267
2023-03-27	24.950	25.390	24.620	25.110	17.506	1,326,521
2023-03-24	25.350	25.350	24.910	24.980	17.416	782,194
2023-03-23	24.920	25.280	24.740	25.200	17.569	1,321,607
2023-03-22	24.990	25.200	24.750	24.820	17.304	993,788
2023-03-21	24.760	24.900	24.480	24.860	17.332	841,820
2023-03-20	24.580	24.980	24.320	24.660	17.193	1,590,680
2023-03-17	24.140	24.610	24.140	24.410	17.018	786,380
2023-03-16	24.820	24.850	24.070	24.130	16.823	874,154
2023-03-15	24.230	24.830	24.150	24.740	17.248	1,257,620
2023-03-14	24.900	24.900	23.900	24.050	16.767	1,623,314
2023-03-13	24.490	25.000	24.490	24.920	17.374	1,579,900
2023-03-10	24.880	24.950	24.500	24.580	17.137	1,021,594
2023-03-09	24.920	25.070	24.670	25.030	17.451	1,510,740
2023-03-08	24.660	24.960	24.420	24.960	17.402	1,162,714
2023-03-07	24.870	25.000	24.500	24.510	17.088	1,038,114
2023-03-06	24.740	24.880	24.600	24.860	17.332	1,135,260
2023-03-03	24.590	24.780	24.560	24.740	17.248	911,632
2023-03-02	24.700	24.730	24.520	24.570	17.130	870,520
2023-03-01	24.570	24.600	24.400	24.560	17.123	871,780
2023-02-28	24.240	24.630	24.220	24.590	17.144	934,920
2023-02-27	24.490	24.600	24.160	24.160	16.844	750,222
2023-02-24	24.630	24.890	24.420	24.500	17.081	902,440
2023-02-23	24.520	24.740	24.450	24.600	17.151	1,064,140
2023-02-22	24.490	24.490	24.220	24.400	17.011	786,452
2023-02-21	24.430	24.620	24.220	24.460	17.053	934,920
2023-02-20	24.260	24.580	24.140	24.400	17.011	1,111,180
2023-02-17	24.280	24.620	24.130	24.200	16.872	932,820
2023-02-16	24.630	24.880	24.130	24.280	16.928	1,127,140
2023-02-15	24.720	24.920	24.620	24.690	17.213	926,947
2023-02-14	24.730	24.910	24.710	24.850	17.325	954,940
2023-02-13	24.530	24.700	24.380	24.690	17.213	727,447
2023-02-10	24.500	24.750	24.460	24.530	17.102	696,920
2023-02-09	24.530	24.630	24.310	24.510	17.088	867,353
2023-02-08	24.670	24.880	24.470	24.480	17.067	683,620
2023-02-07	24.790	24.800	24.530	24.690	17.213	767,767
2023-02-06	24.300	24.880	24.210	24.780	17.276	1,427,925
2023-02-03	24.690	24.690	24.110	24.320	16.955	786,133

← NewerPage 15 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.