Decai Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 37.220 | 40.220 | 34.810 | 39.520 | 39.474 | 14,298,329 |
| 2026-01-15 | 36.000 | 37.220 | 35.600 | 37.220 | 37.176 | 12,418,761 |
| 2026-01-14 | 30.880 | 33.840 | 30.880 | 33.840 | 33.800 | 8,719,749 |
| 2026-01-13 | 29.580 | 31.960 | 29.120 | 30.760 | 30.724 | 7,851,898 |
| 2026-01-12 | 29.440 | 29.770 | 28.710 | 29.180 | 29.146 | 5,517,780 |
| 2026-01-09 | 28.970 | 29.500 | 28.510 | 29.300 | 29.266 | 5,681,187 |
| 2026-01-08 | 28.060 | 29.400 | 27.930 | 28.800 | 28.766 | 5,088,680 |
| 2026-01-07 | 28.540 | 29.160 | 27.640 | 28.100 | 28.067 | 4,817,600 |
| 2026-01-06 | 28.750 | 29.980 | 28.170 | 28.430 | 28.397 | 8,205,649 |
| 2026-01-05 | 25.920 | 28.510 | 25.800 | 28.510 | 28.477 | 6,892,328 |
| 2025-12-31 | 26.150 | 26.270 | 25.420 | 25.920 | 25.890 | 3,017,440 |
| 2025-12-30 | 26.800 | 27.200 | 25.800 | 25.940 | 25.910 | 5,636,300 |
| 2025-12-29 | 25.860 | 27.270 | 25.300 | 26.850 | 26.819 | 6,200,135 |
| 2025-12-26 | 26.260 | 26.800 | 25.750 | 25.860 | 25.830 | 2,685,860 |
| 2025-12-25 | 26.820 | 26.820 | 25.850 | 26.210 | 26.179 | 1,578,266 |
| 2025-12-24 | 25.900 | 26.490 | 25.500 | 26.290 | 26.259 | 2,974,640 |
| 2025-12-23 | 26.260 | 27.270 | 25.900 | 25.900 | 25.870 | 4,534,422 |
| 2025-12-22 | 25.640 | 26.300 | 25.560 | 26.290 | 26.259 | 2,929,271 |
| 2025-12-19 | 25.500 | 26.000 | 25.000 | 25.820 | 25.790 | 3,603,651 |
| 2025-12-18 | 26.080 | 26.150 | 25.510 | 25.630 | 25.600 | 1,769,900 |
| 2025-12-17 | 26.020 | 26.300 | 25.460 | 26.010 | 25.980 | 2,673,560 |
| 2025-12-16 | 25.440 | 26.500 | 25.000 | 26.110 | 26.079 | 3,494,920 |
| 2025-12-15 | 26.000 | 26.360 | 25.500 | 25.700 | 25.670 | 2,718,500 |
| 2025-12-12 | 26.060 | 27.030 | 25.740 | 25.900 | 25.870 | 3,541,820 |
| 2025-12-11 | 26.700 | 27.110 | 26.060 | 26.150 | 26.119 | 2,469,860 |
| 2025-12-10 | 27.000 | 27.690 | 26.440 | 26.560 | 26.529 | 2,387,300 |
| 2025-12-09 | 27.090 | 27.880 | 26.510 | 27.170 | 27.138 | 3,863,940 |
| 2025-12-08 | 26.650 | 27.870 | 26.040 | 27.120 | 27.088 | 6,495,660 |
| 2025-12-05 | 24.600 | 26.510 | 24.240 | 26.280 | 26.249 | 6,504,100 |
| 2025-12-04 | 26.730 | 27.260 | 24.280 | 24.460 | 24.431 | 8,851,180 |
| 2025-12-03 | 28.300 | 28.640 | 26.190 | 26.730 | 26.699 | 5,409,120 |
| 2025-12-02 | 28.730 | 29.070 | 28.200 | 28.540 | 28.507 | 3,183,320 |
| 2025-12-01 | 28.990 | 29.080 | 27.720 | 29.000 | 28.966 | 5,170,840 |
| 2025-11-28 | 27.870 | 29.290 | 27.720 | 29.010 | 28.976 | 4,072,340 |
| 2025-11-27 | 27.420 | 28.380 | 27.130 | 27.900 | 27.867 | 3,050,635 |
| 2025-11-26 | 28.000 | 28.250 | 27.000 | 27.270 | 27.238 | 2,804,340 |
| 2025-11-25 | 28.000 | 28.800 | 27.820 | 27.890 | 27.857 | 2,116,200 |
| 2025-11-24 | 27.330 | 28.400 | 27.000 | 28.030 | 27.997 | 3,320,300 |
| 2025-11-21 | 28.430 | 28.430 | 26.890 | 26.900 | 26.869 | 3,187,900 |
| 2025-11-20 | 28.700 | 29.200 | 28.260 | 28.430 | 28.397 | 1,402,636 |
| 2025-11-19 | 28.850 | 28.850 | 27.800 | 28.660 | 28.626 | 2,275,240 |
| 2025-11-18 | 28.620 | 29.500 | 28.260 | 28.850 | 28.816 | 3,506,560 |
| 2025-11-17 | 29.300 | 29.330 | 28.310 | 28.460 | 28.427 | 2,336,700 |
| 2025-11-14 | 28.180 | 29.280 | 27.640 | 28.820 | 28.786 | 4,054,260 |
| 2025-11-13 | 29.780 | 29.780 | 28.370 | 28.390 | 28.357 | 3,392,667 |
| 2025-11-12 | 28.880 | 29.650 | 28.280 | 29.050 | 29.016 | 4,013,247 |
| 2025-11-11 | 29.480 | 30.270 | 29.000 | 29.080 | 29.046 | 4,615,534 |
| 2025-11-10 | 29.800 | 30.130 | 28.670 | 29.290 | 29.256 | 6,625,389 |
| 2025-11-07 | 31.090 | 31.980 | 30.300 | 30.390 | 30.354 | 4,524,636 |
| 2025-11-06 | 32.250 | 33.230 | 31.310 | 31.330 | 31.293 | 4,160,760 |
| 2025-11-05 | 30.480 | 32.250 | 30.200 | 32.250 | 32.212 | 4,284,739 |
| 2025-11-04 | 31.500 | 32.640 | 30.760 | 30.980 | 30.944 | 4,447,160 |
| 2025-11-03 | 30.260 | 31.790 | 29.000 | 31.790 | 31.753 | 5,937,960 |
| 2025-10-31 | 29.890 | 31.740 | 29.680 | 30.210 | 30.175 | 4,555,580 |
| 2025-10-30 | 30.250 | 30.950 | 29.850 | 30.010 | 29.975 | 3,953,347 |
| 2025-10-29 | 31.110 | 31.540 | 30.030 | 30.430 | 30.394 | 4,476,238 |
| 2025-10-28 | 29.330 | 31.790 | 29.330 | 30.940 | 30.904 | 7,769,077 |
| 2025-10-27 | 27.670 | 29.990 | 27.340 | 29.790 | 29.755 | 7,931,382 |
| 2025-10-24 | 26.600 | 27.620 | 26.300 | 27.330 | 27.298 | 4,335,420 |
| 2025-10-23 | 26.490 | 27.090 | 26.060 | 26.400 | 26.369 | 3,314,164 |
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.