Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.160	29.480	27.740	29.200	20.234	2,391,375
2022-01-28	27.760	28.190	27.310	27.750	19.229	1,545,938
2022-01-27	28.500	28.500	27.450	27.560	19.098	2,672,675
2022-01-26	28.600	29.190	28.280	28.690	19.881	2,216,002
2022-01-25	31.480	31.490	28.480	28.600	19.818	5,461,045
2022-01-24	31.000	32.540	30.890	31.640	21.925	3,750,314
2022-01-21	32.500	32.840	31.010	31.040	21.509	5,111,352
2022-01-20	33.310	34.140	32.300	32.360	22.424	6,374,760
2022-01-19	34.700	37.090	33.300	33.600	23.283	11,786,747
2022-01-18	31.460	34.730	30.160	34.730	24.066	9,348,778
2022-01-17	32.030	32.490	31.160	31.570	21.876	5,042,132
2022-01-14	32.570	34.000	32.090	33.170	22.985	6,014,082
2022-01-13	35.800	36.200	32.400	33.070	22.916	12,561,176
2022-01-12	30.720	33.920	30.720	33.920	23.505	6,475,789
2022-01-11	30.390	30.950	30.270	30.840	21.371	2,602,740
2022-01-10	29.800	31.200	29.250	30.640	21.232	4,167,886
2022-01-07	29.460	29.940	29.230	29.330	20.324	2,012,136
2022-01-06	28.800	29.540	28.770	29.430	20.394	1,400,702
2022-01-05	29.070	29.220	28.700	28.980	20.082	857,780
2022-01-04	28.650	29.290	28.550	29.230	20.255	1,515,225
2021-12-31	28.850	29.160	28.540	28.630	19.839	1,355,411
2021-12-30	28.620	29.210	28.500	29.170	20.213	1,181,647
2021-12-29	28.870	29.100	28.500	28.800	19.957	648,096
2021-12-28	28.330	29.410	28.330	28.900	20.026	944,150
2021-12-27	28.300	28.620	27.900	28.460	19.721	714,680
2021-12-24	28.770	28.950	28.020	28.060	19.444	1,104,896
2021-12-23	29.370	29.550	28.620	28.780	19.943	1,177,897
2021-12-22	29.850	29.960	29.070	29.160	20.207	1,390,704
2021-12-21	28.750	29.440	28.460	29.370	20.352	1,807,835
2021-12-20	28.700	28.790	28.350	28.400	19.680	973,282
2021-12-17	29.380	29.800	28.750	28.750	19.922	1,608,119
2021-12-16	28.980	29.180	28.610	29.020	20.109	1,398,688
2021-12-15	28.180	29.280	28.010	29.060	20.137	2,659,119
2021-12-14	28.200	28.200	27.810	28.040	19.430	869,022
2021-12-13	27.900	28.370	27.890	28.170	19.520	817,808
2021-12-10	27.750	28.180	27.610	27.900	19.333	986,085
2021-12-09	27.360	27.840	27.330	27.700	19.195	898,849
2021-12-08	27.600	27.780	27.200	27.350	18.952	720,720
2021-12-07	27.460	27.880	26.920	27.540	19.084	952,700
2021-12-06	28.000	28.060	27.060	27.180	18.834	844,408
2021-12-03	27.710	27.980	27.670	27.860	19.306	647,428
2021-12-02	28.070	28.070	27.660	27.700	19.195	739,614
2021-12-01	27.250	27.940	27.240	27.810	19.271	782,882
2021-11-30	27.280	27.660	27.200	27.420	19.001	695,520
2021-11-29	27.260	27.320	26.920	27.090	18.772	609,442
2021-11-26	27.900	27.940	27.510	27.610	19.132	548,028
2021-11-25	28.000	28.170	27.630	27.920	19.347	793,469
2021-11-24	27.490	28.080	27.430	27.950	19.368	873,419
2021-11-23	27.330	27.540	27.180	27.500	19.056	645,271
2021-11-22	27.380	27.540	27.220	27.290	18.911	598,374
2021-11-19	27.000	27.550	27.000	27.410	18.994	576,037
2021-11-18	27.730	27.730	27.060	27.120	18.793	852,399
2021-11-17	27.450	27.790	27.450	27.730	19.216	691,369
2021-11-16	27.820	27.920	27.390	27.430	19.008	932,827
2021-11-15	27.020	27.790	27.020	27.790	19.257	1,318,947
2021-11-12	26.800	27.170	26.660	27.020	18.724	773,038
2021-11-11	26.840	27.060	26.550	26.810	18.578	932,185
2021-11-10	26.600	26.830	26.170	26.830	18.592	948,185
2021-11-09	25.940	26.490	25.770	26.370	18.273	902,294
2021-11-08	25.600	25.850	25.500	25.850	17.913	520,185

← NewerPage 20 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.