Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	32.710	33.440	29.530	30.500	30.500	5,426,407
2026-07-17	36.210	36.750	32.590	32.590	32.590	3,936,000
2026-07-16	37.050	38.170	36.000	36.210	36.210	2,806,980
2026-07-15	36.400	38.480	35.570	37.370	37.370	3,736,500
2026-07-14	38.150	38.400	35.200	36.390	36.390	6,894,900
2026-07-13	43.480	43.480	39.110	39.110	39.110	4,238,300
2026-07-10	42.600	44.640	41.900	43.500	43.449	4,216,000
2026-07-09	41.930	42.460	39.930	42.140	42.091	2,944,462
2026-07-08	43.640	44.230	41.700	41.930	41.881	2,861,242
2026-07-07	44.420	44.420	41.790	43.800	43.749	4,105,540
2026-07-06	44.190	46.000	43.830	44.390	44.338	3,927,500
2026-07-03	43.780	45.360	43.460	44.190	44.138	4,544,700
2026-07-02	42.610	46.350	42.290	43.450	43.399	5,869,940
2026-07-01	41.770	43.800	40.850	43.200	43.149	4,409,699
2026-06-30	41.300	42.200	40.370	41.490	41.441	3,150,980
2026-06-29	41.950	42.560	39.270	40.960	40.912	4,120,900
2026-06-26	41.370	42.790	41.200	41.950	41.901	2,892,380
2026-06-25	44.530	45.400	42.020	42.170	42.121	5,141,722
2026-06-24	42.580	46.130	41.800	44.530	44.478	6,007,300
2026-06-23	42.750	44.390	42.510	42.930	42.880	3,142,360
2026-06-22	44.950	44.950	42.000	43.140	43.089	4,561,420
2026-06-18	41.720	45.270	41.670	43.680	43.629	5,443,980
2026-06-17	43.200	44.450	42.020	42.180	42.131	4,029,600
2026-06-16	41.240	43.880	40.800	43.030	42.980	4,395,426
2026-06-15	39.440	41.320	39.370	41.240	41.192	3,501,900
2026-06-12	38.600	40.800	38.600	39.440	39.394	4,052,800
2026-06-11	39.000	40.910	38.200	39.380	39.334	6,092,940
2026-06-10	42.000	42.000	38.190	38.200	38.155	7,711,160
2026-06-09	44.810	45.100	41.320	41.940	41.891	5,130,200
2026-06-08	41.450	44.170	41.450	43.930	43.879	4,480,300
2026-06-05	44.960	44.960	42.400	44.100	44.048	4,183,496
2026-06-04	42.570	44.000	41.760	43.950	43.899	4,299,460
2026-06-03	41.890	43.970	40.530	42.860	42.810	5,302,580
2026-06-02	43.000	43.460	40.840	41.900	41.851	3,675,846
2026-06-01	42.440	44.420	42.010	43.330	43.279	6,038,620
2026-05-29	46.120	46.250	41.390	42.010	41.961	9,256,600
2026-05-28	45.490	47.000	44.400	45.220	45.167	8,025,400
2026-05-27	48.600	50.130	46.500	46.770	46.715	9,423,480
2026-05-26	52.520	52.520	48.600	48.600	48.543	5,932,000
2026-05-25	51.240	55.260	48.620	54.000	53.937	11,163,540
2026-05-22	48.260	50.260	48.010	50.240	50.181	5,170,140
2026-05-21	49.010	51.350	47.990	48.340	48.283	6,132,740
2026-05-20	48.010	50.280	47.410	48.900	48.843	5,498,900
2026-05-19	49.170	49.880	47.700	48.900	48.843	4,788,000
2026-05-18	48.100	49.800	46.900	49.160	49.102	7,016,660
2026-05-15	48.790	49.630	46.500	48.160	48.104	9,918,680
2026-05-14	51.300	52.200	48.250	48.250	48.193	11,132,104
2026-05-13	53.510	54.040	50.450	51.310	51.250	14,666,514
2026-05-12	61.140	62.300	56.030	56.030	55.964	7,894,700
2026-05-11	63.770	66.210	60.350	62.260	62.187	11,915,260
2026-05-08	63.010	66.170	62.000	63.200	63.126	9,944,607
2026-05-07	57.380	62.110	56.310	61.400	61.328	8,637,380
2026-05-06	56.680	58.600	55.610	57.470	57.403	8,879,121
2026-04-30	55.430	57.290	53.750	55.320	55.255	9,366,381
2026-04-29	52.070	57.730	52.070	55.630	55.565	17,286,900
2026-04-28	50.280	54.210	50.000	54.210	54.146	15,587,620
2026-04-27	46.070	49.280	45.510	49.280	49.222	11,244,153
2026-04-24	45.000	45.440	43.740	44.800	44.748	5,126,120
2026-04-23	46.570	47.900	45.310	45.900	45.846	5,996,200
2026-04-22	48.330	48.330	46.500	47.270	47.215	6,414,139

← NewerPage 2 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.