Decai Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 25.580 | 25.840 | 25.510 | 25.580 | 17.726 | 554,888 |
| 2021-11-04 | 25.660 | 25.670 | 25.440 | 25.560 | 17.712 | 479,637 |
| 2021-11-03 | 25.000 | 25.880 | 25.000 | 25.570 | 17.719 | 779,626 |
| 2021-11-02 | 25.610 | 25.680 | 24.720 | 24.850 | 17.220 | 778,603 |
| 2021-11-01 | 25.140 | 25.820 | 25.060 | 25.700 | 17.809 | 696,627 |
| 2021-10-29 | 24.910 | 25.410 | 24.700 | 25.290 | 17.525 | 677,747 |
| 2021-10-28 | 25.510 | 25.880 | 24.800 | 24.910 | 17.261 | 1,613,630 |
| 2021-10-27 | 26.560 | 26.700 | 26.000 | 26.090 | 18.079 | 834,586 |
| 2021-10-26 | 27.210 | 27.220 | 26.630 | 26.640 | 18.460 | 741,599 |
| 2021-10-25 | 27.700 | 27.700 | 26.560 | 27.090 | 18.772 | 662,204 |
| 2021-10-22 | 27.400 | 27.870 | 27.400 | 27.550 | 19.091 | 636,616 |
| 2021-10-21 | 27.910 | 27.950 | 27.410 | 27.440 | 19.015 | 800,576 |
| 2021-10-20 | 28.050 | 28.150 | 27.840 | 27.840 | 19.292 | 561,933 |
| 2021-10-19 | 28.180 | 28.250 | 28.000 | 28.050 | 19.437 | 595,421 |
| 2021-10-18 | 28.200 | 28.400 | 28.080 | 28.170 | 19.520 | 449,904 |
| 2021-10-15 | 28.570 | 28.570 | 28.180 | 28.230 | 19.562 | 453,681 |
| 2021-10-14 | 28.280 | 28.500 | 28.190 | 28.450 | 19.714 | 427,567 |
← NewerPage 21 of 21 · 1,217 trading days
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.