Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.020	16.020	15.550	15.630	15.612	1,829,060
2025-07-21	15.320	15.850	15.320	15.800	15.782	3,188,660
2025-07-18	15.580	15.650	15.190	15.280	15.262	2,964,000
2025-07-17	15.370	15.760	15.310	15.590	15.572	1,843,540
2025-07-16	15.780	16.060	15.380	15.410	15.392	2,823,300
2025-07-15	15.550	15.930	15.320	15.770	15.752	4,272,747
2025-07-14	15.400	15.590	15.100	15.540	15.522	3,145,340
2025-07-11	15.450	15.450	15.150	15.360	15.342	2,662,560
2025-07-10	15.440	15.580	15.300	15.430	15.412	2,284,618
2025-07-09	15.220	15.670	15.220	15.460	15.442	2,994,152
2025-07-08	15.450	15.520	15.130	15.210	15.192	3,227,852
2025-07-07	14.650	15.590	14.630	15.470	15.452	5,886,587
2025-07-04	15.000	15.040	14.650	14.720	14.703	3,307,600
2025-07-03	15.000	15.170	14.770	15.080	15.062	4,909,590
2025-07-02	14.850	15.080	14.620	15.020	15.002	3,357,300
2025-07-01	14.550	15.200	14.550	14.870	14.853	5,328,506
2025-06-30	14.300	14.550	14.230	14.490	14.473	2,755,510
2025-06-27	14.020	14.360	14.020	14.180	14.163	2,149,940
2025-06-26	14.070	14.500	13.930	14.140	14.123	3,167,240
2025-06-25	13.860	14.200	13.790	13.990	13.974	3,169,700
2025-06-24	13.400	13.850	13.350	13.840	13.824	2,678,840
2025-06-23	13.050	13.410	13.020	13.350	13.334	1,809,600
2025-06-20	13.280	13.480	13.080	13.150	13.135	1,897,900
2025-06-19	13.610	13.670	13.220	13.250	13.235	2,061,900
2025-06-18	13.840	13.840	13.530	13.690	13.674	1,609,809
2025-06-17	14.080	14.080	13.790	13.880	13.864	1,724,840
2025-06-16	13.790	14.150	13.770	13.990	13.974	2,867,600
2025-06-13	13.760	13.900	13.610	13.880	13.864	3,145,380
2025-06-12	13.780	13.920	13.630	13.740	13.724	1,566,260
2025-06-11	13.630	13.850	13.630	13.720	13.704	2,290,280
2025-06-10	13.910	13.910	13.500	13.690	13.674	2,963,921
2025-06-09	13.930	13.990	13.810	13.850	13.834	2,226,700
2025-06-06	13.670	13.990	13.590	13.930	13.914	3,846,640
2025-06-05	13.750	13.780	13.530	13.630	13.614	2,676,600
2025-06-04	13.710	13.860	13.580	13.740	13.724	4,216,600
2025-06-03	13.940	14.150	13.630	13.710	13.694	7,185,700
2025-05-30	13.440	14.210	13.210	14.160	14.143	9,195,060
2025-05-29	13.200	13.440	13.150	13.400	13.384	2,547,640
2025-05-28	13.240	13.300	13.100	13.250	13.235	2,095,640
2025-05-27	13.170	13.230	13.030	13.210	13.195	1,675,800
2025-05-26	12.950	13.270	12.950	13.170	13.155	1,604,800
2025-05-23	13.130	13.320	13.000	13.040	13.025	2,506,420
2025-05-22	13.240	13.450	13.040	13.110	13.095	2,222,900
2025-05-21	13.380	13.690	13.250	13.350	13.334	3,416,640
2025-05-20	13.160	13.340	13.060	13.340	13.324	2,554,480
2025-05-19	12.880	13.280	12.880	13.160	13.145	4,817,200
2025-05-16	13.200	13.500	12.900	12.910	12.895	4,741,720
2025-05-15	12.830	12.990	12.710	12.900	12.885	2,087,647
2025-05-14	12.940	12.950	12.710	12.830	12.815	1,803,280
2025-05-13	13.120	13.130	12.890	12.940	12.925	1,939,902
2025-05-12	12.950	13.030	12.860	12.910	12.895	2,695,062
2025-05-09	12.950	13.170	12.790	12.850	12.835	3,065,180
2025-05-08	12.910	13.040	12.680	12.980	12.965	4,349,300
2025-05-07	12.900	12.960	12.620	12.710	12.695	3,997,620
2025-05-06	13.000	13.000	12.470	12.720	12.705	4,110,640
2025-04-30	12.550	12.850	12.420	12.470	12.455	7,681,600
2025-04-29	11.580	12.160	11.580	11.960	11.946	3,153,120
2025-04-28	12.520	12.600	11.800	11.830	11.816	4,575,440
2025-04-25	12.110	12.860	11.940	12.520	12.505	9,265,002
2025-04-24	12.060	12.230	11.730	11.940	11.926	5,193,600

← NewerPage 6 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.