Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.200	11.690	11.100	11.640	11.626	4,147,227
2025-01-17	11.950	11.990	11.810	11.900	11.886	716,040
2025-01-16	11.840	12.150	11.820	11.960	11.946	1,349,100
2025-01-15	11.830	12.020	11.760	11.840	11.826	1,255,500
2025-01-14	11.420	11.850	11.350	11.830	11.816	1,492,320
2025-01-13	11.200	11.400	10.980	11.360	11.347	908,040
2025-01-10	11.590	11.650	11.210	11.280	11.267	1,117,289
2025-01-09	11.500	11.670	11.400	11.580	11.566	867,480
2025-01-08	11.470	11.600	11.160	11.520	11.507	1,621,280
2025-01-07	11.360	11.520	11.220	11.520	11.507	1,594,840
2025-01-06	11.440	11.580	10.990	11.330	11.317	1,564,791
2025-01-03	12.080	12.080	11.350	11.440	11.427	1,624,080
2025-01-02	12.150	12.350	11.850	11.920	11.906	1,133,307
2024-12-31	12.430	12.510	12.100	12.150	12.136	1,399,900
2024-12-30	12.500	12.680	12.160	12.440	12.425	1,866,965
2024-12-27	12.370	12.650	12.280	12.540	12.525	1,341,225
2024-12-26	12.310	12.570	12.250	12.370	12.356	1,155,885
2024-12-25	12.650	12.740	12.150	12.310	12.296	1,675,900
2024-12-24	12.680	12.900	12.450	12.690	12.675	1,739,447
2024-12-23	13.350	13.380	12.590	12.650	12.635	3,050,300
2024-12-20	13.250	13.500	13.160	13.330	13.314	1,369,920
2024-12-19	13.010	13.320	12.930	13.250	13.235	1,617,460
2024-12-18	13.330	13.400	12.910	13.110	13.095	2,583,070
2024-12-17	14.110	14.130	13.290	13.400	13.384	3,053,848
2024-12-16	13.860	14.490	13.850	14.100	14.084	3,452,874
2024-12-13	13.880	14.050	13.730	13.800	13.784	2,721,700
2024-12-12	13.730	14.040	13.720	14.020	14.004	3,333,660
2024-12-11	13.660	13.780	13.600	13.740	13.724	1,743,667
2024-12-10	14.150	14.380	13.650	13.680	13.664	3,478,128
2024-12-09	13.650	14.070	13.620	13.880	13.864	3,744,225
2024-12-06	13.600	13.750	13.530	13.650	13.634	2,742,247
2024-12-05	13.500	13.600	13.350	13.510	13.494	2,367,420
2024-12-04	13.550	13.780	13.400	13.490	13.474	2,752,196
2024-12-03	13.540	13.700	13.420	13.580	13.564	2,396,422
2024-12-02	13.370	13.600	13.320	13.540	13.524	2,395,120
2024-11-29	13.160	13.420	13.100	13.380	13.364	2,622,340
2024-11-28	13.090	13.300	13.030	13.260	13.245	2,301,986
2024-11-27	13.040	13.100	12.750	13.050	13.035	2,025,207
2024-11-26	13.150	13.290	13.020	13.080	13.065	1,620,378
2024-11-25	13.060	13.250	12.910	13.200	13.185	2,241,028
2024-11-22	13.640	13.700	13.050	13.050	13.035	4,032,575
2024-11-21	13.320	13.790	13.300	13.790	13.774	5,986,820
2024-11-20	13.120	13.340	13.050	13.340	13.324	2,254,520
2024-11-19	13.080	13.130	12.820	13.120	13.105	2,119,033
2024-11-18	13.080	13.330	12.740	13.010	12.995	2,906,287
2024-11-15	13.030	13.300	12.930	12.940	12.925	2,118,060
2024-11-14	13.500	13.660	13.100	13.130	13.115	2,565,116
2024-11-13	13.240	13.800	13.090	13.580	13.564	4,209,099
2024-11-12	13.420	13.560	13.210	13.330	13.314	3,874,680
2024-11-11	13.200	13.460	13.130	13.410	13.394	3,169,465
2024-11-08	13.500	13.560	13.160	13.230	13.215	3,163,340
2024-11-07	12.920	13.360	12.920	13.360	13.344	3,700,960
2024-11-06	13.100	13.300	12.920	13.040	13.025	2,527,707
2024-11-05	12.800	13.040	12.750	13.040	13.025	2,625,094
2024-11-04	12.740	12.860	12.580	12.820	12.805	2,526,341
2024-11-01	12.980	13.560	12.780	12.790	12.775	3,995,874
2024-10-31	12.780	13.300	12.780	13.030	13.015	3,321,200
2024-10-30	13.000	13.160	12.760	12.900	12.885	3,261,574
2024-10-29	13.560	13.570	13.060	13.120	13.105	5,344,600
2024-10-28	13.210	13.750	13.100	13.590	13.574	6,551,427

← NewerPage 8 of 21 · 1,216 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.