Decai Decoration Co Ltd historical data

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

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

← NewerPage 4 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.