Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	24.620	24.620	22.900	23.120	16.119	1,384,728
2022-08-01	24.880	24.880	24.500	24.550	17.116	568,260
2022-07-29	24.690	24.760	24.300	24.360	16.983	444,288
2022-07-28	24.660	24.870	24.530	24.700	17.220	609,840
2022-07-27	24.200	24.620	24.200	24.510	17.088	444,705
2022-07-26	24.380	24.440	24.050	24.410	17.018	423,220
2022-07-25	24.840	24.840	24.000	24.170	16.851	738,568
2022-07-22	24.440	24.850	24.020	24.590	17.144	775,420
2022-07-21	24.700	24.700	24.110	24.220	16.886	704,067
2022-07-20	24.810	24.810	24.510	24.710	17.123	495,955
2022-07-19	24.700	24.860	24.560	24.780	17.171	608,307
2022-07-18	24.200	24.740	24.200	24.540	17.005	656,040
2022-07-15	24.820	24.820	23.880	23.900	16.562	931,840
2022-07-14	24.970	24.970	24.490	24.800	17.185	521,360
2022-07-13	24.000	24.770	24.000	24.760	17.157	890,120
2022-07-12	24.480	24.480	23.870	23.920	16.575	732,340
2022-07-11	24.500	24.640	24.200	24.370	16.887	530,040
2022-07-08	24.650	24.860	24.270	24.580	17.033	505,757
2022-07-07	24.660	24.840	24.300	24.350	16.873	836,218
2022-07-06	24.490	24.920	24.490	24.830	17.206	756,053
2022-07-05	24.780	25.000	24.300	24.580	17.033	675,616
2022-07-04	24.750	24.880	24.360	24.810	17.192	440,024
2022-07-01	25.330	25.330	24.800	24.810	17.192	608,550
2022-06-30	25.060	25.380	24.840	25.210	17.469	611,711
2022-06-29	25.200	25.340	24.910	24.950	17.289	762,027
2022-06-28	24.820	25.230	24.510	25.140	17.421	805,908
2022-06-27	24.680	24.750	24.570	24.680	17.102	400,936
2022-06-24	24.530	24.790	24.410	24.580	17.033	468,017
2022-06-23	24.260	24.800	24.150	24.530	16.998	354,968
2022-06-22	24.880	25.000	24.260	24.270	16.818	522,620
2022-06-21	25.090	25.160	24.670	24.870	17.234	503,648
2022-06-20	24.300	25.260	24.300	25.070	17.372	1,238,337
2022-06-17	24.400	24.400	23.720	24.140	16.728	675,425
2022-06-16	24.310	24.470	24.240	24.400	16.908	430,288
2022-06-15	24.050	24.700	24.050	24.300	16.839	742,470
2022-06-14	24.590	24.590	23.700	24.270	16.818	853,700
2022-06-13	24.760	25.090	24.120	24.490	16.970	782,367
2022-06-10	24.660	25.000	24.360	24.830	17.206	564,620
2022-06-09	25.080	25.250	24.530	24.610	17.054	844,760
2022-06-08	25.930	25.930	24.910	25.300	17.532	967,344
2022-06-07	26.260	26.310	25.420	25.710	17.816	1,033,620
2022-06-06	25.420	26.170	25.390	26.140	18.114	1,351,729
2022-06-02	25.320	25.500	25.150	25.420	17.615	803,460
2022-06-01	25.800	25.950	25.300	25.470	17.650	922,791
2022-05-31	26.040	26.050	25.390	25.800	17.878	1,129,097
2022-05-30	26.080	26.260	25.520	25.880	17.934	1,339,172
2022-05-27	25.650	26.500	25.610	26.170	18.135	1,891,768
2022-05-26	25.800	27.530	25.800	26.080	18.072	2,733,861
2022-05-25	25.670	26.090	25.380	25.770	17.857	1,644,378
2022-05-24	26.300	26.300	25.180	25.880	17.934	2,711,100
2022-05-23	25.610	26.180	25.400	26.080	18.072	1,150,240
2022-05-20	25.700	25.760	25.220	25.550	17.705	855,547
2022-05-19	25.670	25.730	25.050	25.540	17.698	927,080
2022-05-18	25.730	26.640	25.440	25.760	17.850	1,296,820
2022-05-17	25.670	25.820	24.960	25.370	17.580	961,520
2022-05-16	26.010	26.370	25.660	25.800	17.878	1,087,240
2022-05-13	26.130	26.420	25.810	26.260	18.197	1,423,940
2022-05-12	25.460	27.270	25.100	26.420	18.308	2,971,491
2022-05-11	25.820	26.350	25.360	25.400	17.601	2,375,041
2022-05-10	23.720	25.660	23.700	25.500	17.670	2,305,254

← NewerPage 18 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.