Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.380	12.480	12.090	12.130	12.116	5,375,920
2025-04-22	12.510	12.820	12.200	12.460	12.445	10,654,960
2025-04-21	12.500	13.750	12.040	13.190	13.175	14,850,707
2025-04-18	12.700	12.700	11.970	12.500	12.485	10,856,849
2025-04-17	11.670	12.840	11.410	12.840	12.825	9,311,469
2025-04-16	11.910	11.970	11.350	11.670	11.656	2,292,060
2025-04-15	12.080	12.080	11.800	11.880	11.866	1,370,920
2025-04-14	11.690	12.160	11.690	11.890	11.876	2,054,840
2025-04-11	11.650	12.000	11.420	11.610	11.596	2,174,240
2025-04-10	11.500	11.960	11.500	11.660	11.646	2,992,800
2025-04-09	10.930	11.530	10.110	11.510	11.497	5,166,058
2025-04-08	11.840	11.840	10.670	11.040	11.027	6,568,560
2025-04-07	12.510	12.630	11.840	11.840	11.826	2,485,600
2025-04-03	13.000	13.270	12.860	13.150	13.135	2,142,499
2025-04-02	13.070	13.350	12.980	13.080	13.065	1,805,752
2025-04-01	13.090	13.350	12.850	13.090	13.075	2,495,380
2025-03-31	13.440	13.460	12.820	13.100	13.085	2,506,180
2025-03-28	13.630	13.680	13.340	13.500	13.484	2,750,062
2025-03-27	13.910	13.910	13.490	13.580	13.564	2,871,100
2025-03-26	14.320	14.450	13.810	13.900	13.884	3,647,802
2025-03-25	14.360	14.750	14.040	14.450	14.433	2,676,258
2025-03-24	14.320	14.670	13.750	14.430	14.413	2,982,640
2025-03-21	14.250	14.740	14.250	14.430	14.413	2,121,785
2025-03-20	14.330	14.500	14.120	14.410	14.393	1,794,912
2025-03-19	14.430	14.580	14.230	14.330	14.313	1,696,512
2025-03-18	14.490	14.790	14.210	14.400	14.383	2,860,280
2025-03-17	14.750	14.920	14.070	14.300	14.283	4,440,860
2025-03-14	14.810	15.050	14.550	14.630	14.613	3,066,850
2025-03-13	14.680	14.900	14.200	14.780	14.763	3,878,725
2025-03-12	14.820	14.940	14.410	14.690	14.673	3,123,589
2025-03-11	14.330	14.740	14.180	14.530	14.513	4,104,220
2025-03-10	14.080	15.180	13.890	14.450	14.433	7,540,950
2025-03-07	14.000	14.450	14.000	14.070	14.054	6,187,880
2025-03-06	13.560	14.180	13.500	14.020	14.004	5,799,019
2025-03-05	13.310	13.850	13.200	13.640	13.624	7,836,914
2025-03-04	12.650	13.600	12.470	13.370	13.354	9,427,480
2025-03-03	12.450	12.680	12.450	12.570	12.555	3,911,840
2025-02-28	12.680	12.740	12.460	12.550	12.535	3,100,720
2025-02-27	12.780	12.860	12.420	12.680	12.665	3,853,960
2025-02-26	12.990	13.190	12.700	12.790	12.775	5,118,500
2025-02-25	13.200	13.360	12.820	12.880	12.865	9,231,449
2025-02-24	12.000	13.200	11.990	13.200	13.185	8,805,227
2025-02-21	12.200	12.200	11.910	12.000	11.986	1,757,460
2025-02-20	12.110	12.240	12.060	12.160	12.146	1,315,300
2025-02-19	11.870	12.290	11.860	12.190	12.176	2,134,600
2025-02-18	12.210	12.450	11.920	11.960	11.946	3,183,180
2025-02-17	11.980	12.170	11.910	12.170	12.156	1,830,260
2025-02-14	11.880	12.010	11.800	11.920	11.906	1,007,160
2025-02-13	12.100	12.130	11.910	11.930	11.916	1,128,360
2025-02-12	12.080	12.170	11.950	12.100	12.086	1,468,519
2025-02-11	12.240	12.240	12.020	12.080	12.066	1,932,300
2025-02-10	12.090	12.210	12.090	12.210	12.196	1,453,114
2025-02-07	12.050	12.110	11.900	12.090	12.076	1,926,498
2025-02-06	11.910	12.030	11.850	11.980	11.966	1,746,709
2025-02-05	11.830	11.990	11.800	11.910	11.896	1,080,758
2025-01-27	11.690	12.060	11.640	11.850	11.836	1,697,196
2025-01-24	11.590	11.730	11.440	11.690	11.676	1,082,040
2025-01-23	11.550	11.800	11.450	11.590	11.576	1,893,887
2025-01-22	11.330	11.560	11.180	11.450	11.437	1,725,889
2025-01-21	11.640	11.850	11.230	11.350	11.337	2,564,760

← NewerPage 7 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.