Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.490	24.750	24.360	24.650	17.186	988,972
2023-02-01	24.220	24.500	24.010	24.470	17.060	1,105,860
2023-01-31	24.220	24.230	23.850	24.180	16.858	783,454
2023-01-30	23.830	24.270	23.830	24.230	16.893	1,329,020
2023-01-20	23.820	23.880	23.620	23.750	16.558	599,340
2023-01-19	23.590	23.820	23.580	23.780	16.579	630,000
2023-01-18	23.350	23.750	23.350	23.670	16.502	820,376
2023-01-17	23.190	23.620	23.190	23.450	16.349	982,800
2023-01-16	23.470	23.620	23.100	23.240	16.203	1,429,993
2023-01-13	22.800	23.070	22.770	23.050	16.070	458,080
2023-01-12	22.950	22.990	22.700	22.810	15.903	404,892
2023-01-11	23.010	23.370	22.920	22.930	15.986	564,492
2023-01-10	23.120	23.270	23.000	23.040	16.063	495,332
2023-01-09	22.770	23.330	22.770	23.180	16.161	835,028
2023-01-06	23.000	23.200	22.800	22.930	15.986	724,360
2023-01-05	22.970	23.050	22.760	22.810	15.903	662,340
2023-01-04	22.680	23.100	22.580	22.970	16.014	898,660
2023-01-03	22.200	22.820	22.200	22.670	15.805	717,927
2022-12-30	22.170	22.450	22.050	22.390	15.610	515,900
2022-12-29	22.300	22.430	22.170	22.230	15.498	455,095
2022-12-28	22.630	22.740	22.200	22.340	15.575	611,240
2022-12-27	22.560	22.810	22.540	22.770	15.875	661,780
2022-12-26	22.390	22.740	22.350	22.570	15.735	430,750
2022-12-23	22.510	22.720	22.270	22.450	15.652	677,607
2022-12-22	22.870	22.900	22.410	22.570	15.735	580,440
2022-12-21	22.940	22.950	22.560	22.730	15.847	681,800
2022-12-20	22.460	23.000	22.460	22.880	15.952	638,624
2022-12-19	23.990	23.990	22.850	22.930	15.986	888,228
2022-12-16	23.270	23.770	23.200	23.390	16.307	1,016,820
2022-12-15	23.870	23.870	23.500	23.720	16.537	391,860
2022-12-14	24.010	24.020	23.580	23.690	16.516	957,600
2022-12-13	24.000	24.220	23.800	24.040	16.760	596,827
2022-12-12	24.520	24.600	24.030	24.040	16.760	1,020,948
2022-12-09	24.520	24.650	24.380	24.510	17.088	710,008
2022-12-08	24.930	24.930	24.410	24.470	17.060	1,304,100
2022-12-07	24.720	24.720	24.390	24.520	17.095	1,176,140
2022-12-06	24.990	25.160	24.600	24.720	17.234	1,274,700
2022-12-05	24.900	25.140	24.820	25.060	17.471	1,338,960
2022-12-02	24.990	25.090	24.910	24.990	17.423	971,460
2022-12-01	24.970	25.310	24.870	25.000	17.430	1,690,640
2022-11-30	25.250	25.530	24.980	25.010	17.437	2,194,642
2022-11-29	24.640	25.190	24.600	25.010	17.437	2,292,599
2022-11-28	24.610	24.790	24.260	24.380	16.997	1,200,983
2022-11-25	24.960	24.960	24.600	24.840	17.318	1,148,421
2022-11-24	24.420	25.090	24.420	24.870	17.339	1,733,268
2022-11-23	24.670	24.900	24.270	24.370	16.990	1,819,440
2022-11-22	24.730	25.500	24.560	24.950	17.395	1,844,080
2022-11-21	24.740	24.950	24.490	24.740	17.248	1,237,180
2022-11-18	24.660	25.190	24.420	24.850	17.325	1,768,436
2022-11-17	24.840	24.840	24.420	24.570	17.130	1,144,780
2022-11-16	24.710	25.050	24.560	24.850	17.325	1,527,680
2022-11-15	25.000	25.200	24.650	24.800	17.290	1,790,649
2022-11-14	25.550	25.830	24.660	24.720	17.234	3,438,400
2022-11-11	24.110	25.500	24.110	25.240	17.597	4,482,465
2022-11-10	23.360	25.500	22.900	24.550	17.116	3,565,672
2022-11-09	23.600	23.720	23.390	23.420	16.328	905,842
2022-11-08	23.450	23.670	23.330	23.600	16.454	1,287,629
2022-11-07	23.590	23.760	23.300	23.540	16.412	1,811,877
2022-11-04	23.050	23.440	23.050	23.350	16.279	1,907,003
2022-11-03	23.000	23.360	22.530	23.090	16.098	1,981,053

← NewerPage 16 of 21 · 1,217 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.