Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	46.330	50.800	46.330	48.520	48.463	9,025,747
2026-04-20	46.070	48.500	44.800	47.150	47.095	7,716,067
2026-04-17	46.880	47.000	45.020	45.170	45.117	9,203,240
2026-04-16	43.560	46.980	43.180	46.980	46.925	5,184,940
2026-04-15	43.000	44.500	42.540	42.710	42.660	4,997,140
2026-04-14	42.850	43.620	41.820	43.050	43.000	5,618,140
2026-04-13	43.700	44.250	42.100	42.510	42.460	6,229,693
2026-04-10	43.560	44.830	42.860	43.280	43.229	6,131,100
2026-04-09	42.530	44.620	42.110	43.400	43.349	11,475,140
2026-04-08	40.180	42.530	39.410	42.530	42.480	7,093,940
2026-04-07	39.610	41.370	38.450	38.660	38.615	6,876,940
2026-04-03	41.380	41.590	38.930	39.230	39.184	8,462,500
2026-04-02	45.940	46.480	40.600	41.390	41.342	12,865,709
2026-04-01	42.620	45.080	41.520	45.080	45.027	7,781,140
2026-03-31	42.460	42.760	40.160	40.980	40.932	4,852,200
2026-03-30	43.300	43.480	41.810	41.960	41.911	4,659,700
2026-03-27	39.860	44.000	39.070	43.190	43.139	6,446,500
2026-03-26	42.270	42.270	40.000	40.730	40.682	4,104,820
2026-03-25	40.960	42.560	40.320	41.440	41.391	4,609,780
2026-03-24	39.790	40.250	38.410	40.190	40.143	6,635,208
2026-03-23	42.650	42.650	38.640	38.640	38.595	7,509,840
2026-03-20	45.400	46.360	42.500	42.930	42.880	4,669,880
2026-03-19	44.800	46.800	44.300	45.400	45.347	4,245,140
2026-03-18	44.250	45.890	43.720	45.880	45.826	3,853,840
2026-03-17	45.900	46.030	44.060	44.290	44.238	3,253,200
2026-03-16	47.430	47.580	44.800	46.050	45.996	4,405,748
2026-03-13	48.880	49.620	47.020	47.150	47.095	4,234,160
2026-03-12	50.760	51.170	48.000	49.410	49.352	5,469,200
2026-03-11	53.800	55.360	50.690	50.730	50.671	10,522,548
2026-03-10	47.170	51.540	47.090	51.540	51.480	4,266,100
2026-03-09	43.330	47.440	43.220	46.850	46.795	8,416,940
2026-03-06	44.400	45.140	43.000	44.200	44.148	8,856,508
2026-03-05	46.410	47.460	44.110	44.430	44.378	15,007,207
2026-03-04	48.380	49.920	45.590	45.590	45.537	8,381,668
2026-03-03	53.150	54.010	50.230	50.650	50.591	11,194,548
2026-03-02	50.600	56.430	50.600	53.220	53.158	14,363,335
2026-02-27	53.490	53.490	51.000	51.300	51.240	10,362,152
2026-02-26	54.600	56.400	51.860	52.950	52.888	14,156,021
2026-02-25	52.000	53.080	50.500	51.900	51.839	18,084,889
2026-02-24	56.070	57.000	54.560	54.560	54.496	2,293,140
2026-02-13	65.500	67.940	60.620	60.620	60.549	12,807,627
2026-02-12	60.700	67.360	57.570	67.360	67.281	29,055,878
2026-02-11	61.240	61.240	56.510	61.240	61.168	28,517,761
2026-02-10	55.670	55.670	55.670	55.670	55.605	408,780
2026-02-09	50.610	50.610	50.610	50.610	50.551	1,239,500
2026-02-06	48.280	48.280	45.500	46.010	45.956	7,599,480
2026-02-05	49.500	52.600	47.000	48.340	48.283	9,022,180
2026-02-04	51.000	52.450	49.000	50.160	50.101	7,233,340
2026-02-03	49.750	52.500	47.760	51.510	51.450	10,485,658
2026-02-02	47.430	51.990	47.430	48.000	47.944	11,192,602
2026-01-30	45.390	49.000	45.390	47.560	47.504	7,226,980
2026-01-29	45.490	47.930	44.000	46.350	46.296	10,815,824
2026-01-28	47.080	49.150	45.030	45.490	45.437	13,014,124
2026-01-27	47.950	48.700	44.020	46.940	46.885	14,118,621
2026-01-26	45.900	50.360	45.540	46.790	46.735	15,819,065
2026-01-23	47.000	47.500	42.980	45.780	45.726	10,296,898
2026-01-22	46.360	47.500	44.620	46.750	46.695	10,826,967
2026-01-21	39.900	43.690	39.300	43.690	43.639	6,619,140
2026-01-20	39.570	41.240	38.900	39.720	39.673	8,529,053
2026-01-19	38.650	41.840	38.500	39.960	39.913	10,451,493

← NewerPage 3 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.