Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.780	23.470	22.720	23.260	16.217	2,426,015
2022-11-01	22.760	22.960	22.400	22.960	16.007	1,984,551
2022-10-31	22.720	23.210	22.190	22.390	15.610	3,139,689
2022-10-28	24.200	24.200	22.740	22.740	15.854	2,112,437
2022-10-27	24.230	24.470	23.720	23.750	16.558	1,726,200
2022-10-26	23.400	24.630	23.390	24.470	17.060	2,695,417
2022-10-25	24.200	24.380	23.000	23.420	16.328	2,291,235
2022-10-24	25.500	25.800	24.200	24.220	16.886	2,877,567
2022-10-21	25.810	26.530	25.710	25.710	17.925	2,322,040
2022-10-20	25.970	26.180	25.400	26.110	18.203	2,342,015
2022-10-19	26.540	26.570	25.800	26.070	18.176	2,556,121
2022-10-18	26.900	27.280	26.210	26.670	18.594	4,758,240
2022-10-17	26.200	27.870	25.380	27.720	19.326	6,314,698
2022-10-14	26.000	26.680	25.380	26.510	18.482	6,344,654
2022-10-13	26.000	26.280	25.650	25.730	17.939	5,214,172
2022-10-12	26.840	26.990	25.500	26.380	18.392	9,647,443
2022-10-11	23.800	26.460	23.710	26.460	18.447	7,804,755
2022-10-10	23.680	25.860	23.650	24.050	16.767	3,066,361
2022-09-30	24.210	24.290	23.030	23.510	16.391	3,022,937
2022-09-29	24.480	25.270	23.660	24.130	16.823	4,592,053
2022-09-28	25.000	26.000	24.660	24.700	17.220	6,852,393
2022-09-27	24.480	24.480	24.480	24.480	17.067	1,864,394
2022-09-26	22.840	22.840	22.200	22.250	15.512	536,471
2022-09-23	22.920	23.120	22.610	22.840	15.924	577,560
2022-09-22	22.720	23.160	22.600	22.900	15.965	417,201
2022-09-21	22.760	22.910	22.350	22.850	15.931	410,303
2022-09-20	22.650	23.000	22.400	22.800	15.896	490,488
2022-09-19	22.890	23.340	22.200	22.550	15.721	612,393
2022-09-16	23.720	23.900	22.760	22.820	15.910	878,080
2022-09-15	24.580	24.580	23.300	23.700	16.523	753,263
2022-09-14	24.060	24.270	23.850	24.090	16.795	490,628
2022-09-13	24.540	24.570	24.200	24.280	16.928	526,608
2022-09-09	24.550	24.790	24.280	24.340	16.969	628,747
2022-09-08	24.690	24.690	24.320	24.660	17.193	630,280
2022-09-07	24.290	24.620	24.080	24.580	17.137	856,660
2022-09-06	24.220	24.370	23.880	24.350	16.976	621,740
2022-09-05	23.880	24.190	23.680	24.090	16.795	578,963
2022-09-02	23.870	23.870	23.550	23.790	16.586	344,737
2022-09-01	23.900	24.100	23.620	23.640	16.481	389,620
2022-08-31	23.950	24.090	23.560	23.820	16.607	508,281
2022-08-30	23.480	23.990	23.480	23.870	16.642	439,600
2022-08-29	23.280	23.530	23.000	23.530	16.405	270,767
2022-08-26	23.500	23.690	23.330	23.340	16.272	370,160
2022-08-25	23.800	23.800	23.310	23.560	16.426	430,476
2022-08-24	24.310	24.360	23.690	23.690	16.516	847,977
2022-08-23	24.000	25.530	23.910	24.360	16.983	1,307,097
2022-08-22	24.000	24.220	23.810	24.150	16.837	236,180
2022-08-19	24.300	24.430	24.010	24.100	16.802	353,920
2022-08-18	24.300	24.320	23.950	24.240	16.900	345,100
2022-08-17	24.400	24.450	24.290	24.340	16.969	355,460
2022-08-16	24.230	24.450	24.130	24.400	17.011	443,520
2022-08-15	24.200	24.200	23.840	24.120	16.816	294,651
2022-08-12	24.120	24.490	23.910	24.150	16.837	395,367
2022-08-11	23.760	24.490	23.750	24.220	16.886	559,648
2022-08-10	23.700	23.790	23.410	23.790	16.586	455,669
2022-08-09	23.640	23.780	23.490	23.700	16.523	408,937
2022-08-08	23.870	23.990	23.480	23.640	16.481	405,580
2022-08-05	23.400	23.620	23.270	23.610	16.461	314,020
2022-08-04	23.450	23.470	23.140	23.370	16.293	276,220
2022-08-03	23.000	23.600	23.000	23.230	16.196	500,382

← NewerPage 17 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.