Decai Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 27.000 | 27.250 | 26.320 | 26.490 | 26.459 | 3,259,013 |
| 2025-10-21 | 26.020 | 27.350 | 25.200 | 27.250 | 27.218 | 4,256,232 |
| 2025-10-20 | 26.000 | 26.210 | 24.730 | 25.720 | 25.690 | 3,091,380 |
| 2025-10-17 | 26.200 | 26.200 | 25.400 | 25.660 | 25.630 | 4,009,300 |
| 2025-10-16 | 25.930 | 26.390 | 25.400 | 26.060 | 26.029 | 4,866,120 |
| 2025-10-15 | 24.700 | 26.230 | 24.700 | 26.100 | 26.069 | 7,276,918 |
| 2025-10-14 | 24.030 | 26.100 | 24.030 | 24.700 | 24.671 | 7,211,678 |
| 2025-10-13 | 21.010 | 23.910 | 20.500 | 23.890 | 23.862 | 7,296,386 |
| 2025-10-10 | 22.330 | 22.890 | 22.000 | 22.430 | 22.404 | 4,248,960 |
| 2025-10-09 | 23.200 | 23.270 | 22.020 | 22.300 | 22.274 | 5,528,240 |
| 2025-09-30 | 23.500 | 23.680 | 22.930 | 23.100 | 23.073 | 4,011,765 |
| 2025-09-29 | 23.450 | 23.840 | 22.350 | 23.450 | 23.423 | 5,968,652 |
| 2025-09-26 | 23.230 | 23.650 | 22.240 | 22.830 | 22.803 | 5,846,082 |
| 2025-09-25 | 22.830 | 23.900 | 22.470 | 23.230 | 23.203 | 6,947,153 |
| 2025-09-24 | 21.070 | 22.860 | 20.710 | 22.710 | 22.683 | 6,975,980 |
| 2025-09-23 | 21.350 | 21.450 | 20.000 | 21.070 | 21.045 | 5,257,630 |
| 2025-09-22 | 21.860 | 21.900 | 21.350 | 21.450 | 21.425 | 4,026,720 |
| 2025-09-19 | 21.290 | 21.640 | 21.040 | 21.580 | 21.555 | 4,349,480 |
| 2025-09-18 | 20.600 | 21.450 | 20.500 | 21.400 | 21.375 | 5,404,452 |
| 2025-09-17 | 21.260 | 21.860 | 20.460 | 20.590 | 20.566 | 6,650,030 |
| 2025-09-16 | 21.280 | 21.490 | 20.860 | 21.260 | 21.235 | 5,968,380 |
| 2025-09-15 | 21.260 | 22.400 | 21.000 | 21.490 | 21.465 | 9,247,122 |
| 2025-09-12 | 20.620 | 21.350 | 20.200 | 20.940 | 20.915 | 12,565,430 |
| 2025-09-11 | 19.350 | 21.260 | 19.350 | 21.260 | 21.235 | 5,460,584 |
| 2025-09-10 | 18.520 | 19.880 | 18.400 | 19.330 | 19.307 | 10,594,638 |
| 2025-09-09 | 18.000 | 18.680 | 17.710 | 18.560 | 18.538 | 8,506,520 |
| 2025-09-08 | 17.090 | 18.570 | 16.980 | 18.000 | 17.979 | 13,336,314 |
| 2025-09-05 | 16.220 | 16.880 | 16.010 | 16.880 | 16.860 | 5,001,919 |
| 2025-09-04 | 15.970 | 16.450 | 15.710 | 16.080 | 16.061 | 4,027,220 |
| 2025-09-03 | 16.540 | 16.540 | 15.810 | 15.850 | 15.831 | 2,285,840 |
| 2025-09-02 | 16.370 | 16.600 | 15.800 | 16.410 | 16.391 | 3,993,480 |
| 2025-09-01 | 16.010 | 16.810 | 15.760 | 16.370 | 16.351 | 4,057,346 |
| 2025-08-29 | 16.340 | 16.340 | 16.000 | 16.050 | 16.031 | 2,863,340 |
| 2025-08-28 | 16.080 | 16.820 | 15.820 | 16.340 | 16.321 | 4,830,491 |
| 2025-08-27 | 16.700 | 16.700 | 16.060 | 16.110 | 16.091 | 3,635,282 |
| 2025-08-26 | 16.500 | 16.750 | 16.000 | 16.530 | 16.511 | 2,561,760 |
| 2025-08-25 | 16.510 | 16.660 | 16.300 | 16.370 | 16.351 | 3,383,080 |
| 2025-08-22 | 16.830 | 16.830 | 16.420 | 16.510 | 16.491 | 2,428,620 |
| 2025-08-21 | 16.720 | 16.840 | 16.560 | 16.760 | 16.740 | 2,408,254 |
| 2025-08-20 | 16.440 | 16.780 | 16.390 | 16.640 | 16.621 | 3,597,380 |
| 2025-08-19 | 15.910 | 16.710 | 15.890 | 16.600 | 16.581 | 5,002,540 |
| 2025-08-18 | 15.840 | 16.320 | 15.750 | 15.890 | 15.871 | 3,575,280 |
| 2025-08-15 | 16.000 | 16.210 | 15.730 | 15.840 | 15.821 | 3,404,850 |
| 2025-08-14 | 16.350 | 16.390 | 15.910 | 16.050 | 16.031 | 3,419,142 |
| 2025-08-13 | 16.120 | 16.690 | 16.050 | 16.260 | 16.241 | 6,014,200 |
| 2025-08-12 | 16.170 | 16.660 | 16.000 | 16.190 | 16.171 | 4,611,513 |
| 2025-08-11 | 15.640 | 16.200 | 15.620 | 15.850 | 15.831 | 4,531,940 |
| 2025-08-08 | 15.550 | 15.720 | 15.240 | 15.670 | 15.652 | 3,048,088 |
| 2025-08-07 | 15.950 | 15.950 | 15.550 | 15.550 | 15.532 | 3,731,740 |
| 2025-08-06 | 15.720 | 15.950 | 15.530 | 15.940 | 15.921 | 3,117,940 |
| 2025-08-05 | 15.480 | 15.670 | 15.380 | 15.670 | 15.652 | 2,120,504 |
| 2025-08-04 | 15.520 | 15.620 | 15.330 | 15.380 | 15.362 | 2,915,000 |
| 2025-08-01 | 15.340 | 15.590 | 15.250 | 15.520 | 15.502 | 2,273,820 |
| 2025-07-31 | 15.460 | 15.680 | 15.280 | 15.370 | 15.352 | 2,065,500 |
| 2025-07-30 | 15.550 | 15.660 | 15.260 | 15.500 | 15.482 | 1,993,200 |
| 2025-07-29 | 15.590 | 15.680 | 15.330 | 15.500 | 15.482 | 2,263,340 |
| 2025-07-28 | 15.510 | 15.660 | 15.370 | 15.550 | 15.532 | 1,620,980 |
| 2025-07-25 | 15.550 | 15.610 | 15.400 | 15.480 | 15.462 | 2,041,320 |
| 2025-07-24 | 15.500 | 15.730 | 15.470 | 15.490 | 15.472 | 1,858,540 |
| 2025-07-23 | 15.630 | 15.820 | 15.370 | 15.620 | 15.602 | 3,028,420 |
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.