Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	24.100	24.500	23.700	24.180	16.756	1,093,328
2022-05-06	22.880	24.270	22.870	23.540	16.312	1,491,420
2022-05-05	22.360	23.850	22.130	23.450	16.250	1,699,255
2022-04-29	21.010	22.990	21.010	22.610	15.668	2,742,838
2022-04-28	21.650	22.000	21.340	21.340	14.788	3,321,360
2022-04-27	25.000	25.000	22.350	23.710	16.430	2,838,150
2022-04-26	24.900	25.300	24.200	24.350	16.873	1,754,480
2022-04-25	24.390	26.000	24.330	25.200	17.462	2,842,616
2022-04-22	24.250	25.310	23.920	24.840	17.213	1,372,560
2022-04-21	25.050	25.350	24.300	24.380	16.894	1,621,487
2022-04-20	25.650	25.740	25.210	25.300	17.532	1,153,177
2022-04-19	25.190	25.750	25.180	25.500	17.670	988,475
2022-04-18	25.190	25.650	24.550	25.360	17.573	1,529,777
2022-04-15	27.730	27.970	25.290	25.550	17.705	4,252,295
2022-04-14	28.380	28.500	27.690	27.960	19.375	3,171,642
2022-04-13	28.860	28.860	28.030	28.300	19.611	3,843,557
2022-04-12	28.500	29.650	28.000	29.270	20.283	5,080,861
2022-04-11	31.000	32.490	29.100	30.260	20.969	9,412,306
2022-04-08	27.520	30.150	27.520	30.150	20.892	5,262,110
2022-04-07	27.400	28.490	27.120	27.410	18.994	1,648,787
2022-04-06	26.780	27.750	26.690	27.400	18.987	1,023,678
2022-04-01	26.950	27.550	26.600	26.730	18.523	923,018
2022-03-31	27.000	27.940	27.000	27.250	18.883	1,513,559
2022-03-30	27.260	27.290	26.780	27.130	18.800	613,340
2022-03-29	27.690	27.690	26.680	26.920	18.654	1,047,060
2022-03-28	27.280	27.680	26.760	27.320	18.931	1,044,120
2022-03-25	27.600	28.180	27.260	27.700	19.195	1,730,834
2022-03-24	27.000	27.130	26.750	27.050	18.744	730,660
2022-03-23	26.960	27.400	26.940	27.210	18.855	844,142
2022-03-22	27.050	27.490	26.620	27.150	18.814	1,297,520
2022-03-21	26.830	27.170	26.680	27.130	18.800	1,450,680
2022-03-18	25.520	27.100	25.410	26.870	18.620	2,359,343
2022-03-17	25.370	25.920	25.350	25.510	17.677	1,201,345
2022-03-16	24.990	25.260	24.210	25.140	17.421	1,203,949
2022-03-15	25.760	26.180	24.580	24.680	17.102	1,372,868
2022-03-14	26.610	26.770	25.810	25.910	17.954	1,307,776
2022-03-11	26.880	27.140	26.160	26.950	18.675	1,174,724
2022-03-10	27.000	27.600	26.930	27.190	18.841	1,361,920
2022-03-09	27.190	27.520	25.630	26.750	18.536	1,742,018
2022-03-08	28.300	28.380	27.110	27.290	18.911	1,783,180
2022-03-07	28.680	28.870	28.090	28.370	19.659	1,443,540
2022-03-04	29.120	29.130	28.610	28.680	19.874	1,292,480
2022-03-03	29.620	29.790	29.100	29.130	20.186	1,511,447
2022-03-02	29.450	29.780	29.400	29.590	20.504	899,500
2022-03-01	29.800	29.970	29.320	29.600	20.511	1,204,345
2022-02-28	30.480	30.510	29.430	29.540	20.470	1,959,354
2022-02-25	30.160	31.690	30.160	30.480	21.121	2,466,807
2022-02-24	30.850	31.460	29.500	30.060	20.830	2,824,074
2022-02-23	30.900	31.450	30.750	31.260	21.662	3,079,881
2022-02-22	32.200	33.180	30.730	30.950	21.447	5,092,381
2022-02-21	32.320	32.400	31.910	32.160	22.285	2,063,320
2022-02-18	31.510	32.560	31.230	32.410	22.459	3,237,029
2022-02-17	32.090	32.320	31.420	31.600	21.897	3,302,678
2022-02-16	31.800	32.380	31.720	32.240	22.341	3,047,175
2022-02-15	32.740	32.820	31.680	31.940	22.133	3,797,644
2022-02-14	32.620	33.300	32.150	32.610	22.597	5,246,857
2022-02-11	31.000	33.520	30.800	32.620	22.604	6,452,966
2022-02-10	30.660	32.590	30.660	31.400	21.759	4,272,469
2022-02-09	31.880	31.880	30.010	31.130	21.572	3,497,442
2022-02-08	29.200	31.290	28.900	31.270	21.669	4,592,565

← NewerPage 19 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.