Decai Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.180	13.370	13.150	13.220	13.205	4,086,207
2024-10-24	13.300	13.300	13.070	13.250	13.235	3,254,460
2024-10-23	13.290	13.570	13.210	13.300	13.284	5,124,192
2024-10-22	13.320	13.340	13.100	13.280	13.264	5,260,440
2024-10-21	13.070	13.410	13.010	13.410	13.394	8,844,257
2024-10-18	13.050	13.380	12.690	13.150	13.135	11,363,836
2024-10-17	14.380	14.380	13.360	13.360	13.344	17,688,135
2024-10-16	13.500	14.840	12.990	14.840	14.823	24,481,525
2024-10-15	12.270	13.490	12.080	13.490	13.474	5,530,390
2024-10-14	12.150	12.300	12.010	12.260	12.246	2,296,960
2024-10-11	12.320	12.460	11.820	11.900	11.886	2,172,156
2024-10-10	12.280	12.750	12.010	12.380	12.366	3,410,977
2024-10-09	13.100	13.100	11.990	12.000	11.986	4,424,628
2024-10-08	14.100	14.100	12.720	13.310	13.294	6,865,511
2024-09-30	12.190	12.930	11.920	12.850	12.835	5,866,683
2024-09-27	11.570	11.900	11.500	11.850	11.836	3,022,920
2024-09-26	11.200	11.500	11.160	11.490	11.477	2,435,082
2024-09-25	11.080	11.520	11.080	11.270	11.257	3,449,928
2024-09-24	10.680	11.040	10.670	11.020	11.007	2,030,740
2024-09-23	10.840	10.860	10.670	10.680	10.668	987,960
2024-09-20	10.740	10.890	10.600	10.800	10.787	1,707,200
2024-09-19	10.400	10.800	10.400	10.740	10.727	1,866,205
2024-09-18	10.600	10.660	10.160	10.410	10.398	1,661,325
2024-09-13	10.730	10.860	10.540	10.550	10.538	1,596,480
2024-09-12	10.930	10.930	10.660	10.670	10.658	1,428,480
2024-09-11	10.770	10.850	10.670	10.830	10.817	1,599,180
2024-09-10	10.750	10.830	10.550	10.780	10.767	1,771,960
2024-09-09	10.900	10.900	10.550	10.750	10.737	2,050,800
2024-09-06	11.380	11.430	10.920	10.970	10.957	3,395,000
2024-09-05	11.650	11.750	11.390	11.450	11.437	3,298,025
2024-09-04	11.520	11.600	11.260	11.550	11.537	3,164,360
2024-09-03	11.660	11.800	11.500	11.670	11.656	4,758,840
2024-09-02	11.300	11.790	11.140	11.750	11.736	6,233,985
2024-08-30	11.150	11.690	11.030	11.390	11.377	6,222,647
2024-08-29	11.200	11.200	10.950	11.150	11.137	4,667,874
2024-08-28	11.300	11.880	11.010	11.310	11.297	7,867,004
2024-08-27	10.330	11.470	10.270	11.470	11.457	6,299,968
2024-08-26	10.250	10.700	10.240	10.430	10.418	3,501,240
2024-08-23	10.400	10.600	9.980	10.240	10.228	4,153,600
2024-08-22	10.900	11.160	10.410	10.500	10.488	6,781,051
2024-08-21	10.130	11.140	10.050	11.140	11.127	6,390,590
2024-08-20	10.440	10.550	10.060	10.130	10.118	1,390,640
2024-08-19	10.690	10.700	10.420	10.440	10.428	1,008,900
2024-08-16	10.770	10.870	10.640	10.680	10.668	942,160
2024-08-15	10.900	10.970	10.660	10.840	10.827	1,214,360
2024-08-14	10.970	11.130	10.890	10.930	10.917	1,173,300
2024-08-13	10.760	10.950	10.620	10.950	10.937	1,126,440
2024-08-12	10.920	10.930	10.640	10.750	10.737	1,151,400
2024-08-09	10.930	11.070	10.910	10.920	10.907	1,114,700
2024-08-08	10.870	11.040	10.770	10.930	10.917	633,640
2024-08-07	10.990	11.050	10.850	10.940	10.927	669,000
2024-08-06	10.800	11.050	10.800	11.000	10.987	937,400
2024-08-05	10.950	11.140	10.760	10.770	10.757	1,071,760
2024-08-02	11.230	11.280	11.030	11.050	11.037	1,233,300
2024-08-01	11.340	11.380	11.080	11.230	11.217	1,979,517
2024-07-31	11.100	11.320	10.920	11.280	11.267	2,592,171
2024-07-30	11.210	11.310	11.050	11.090	11.077	1,936,000
2024-07-29	10.920	11.220	10.920	11.100	11.087	2,067,554
2024-07-26	10.750	11.060	10.700	11.050	11.037	1,774,826
2024-07-25	10.530	10.800	10.450	10.750	10.737	1,604,334

← NewerPage 9 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.