Decai Decoration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 39.380 | 42.800 | 38.050 | 42.300 | 42.300 | 9,573,300 |
| 2026-10-22 | 45.700 | 45.990 | 41.630 | 41.630 | 41.630 | 9,536,480 |
| 2026-10-21 | 47.540 | 48.070 | 46.000 | 46.260 | 46.260 | 9,229,987 |
| 2026-10-20 | 43.660 | 48.950 | 43.400 | 47.890 | 47.890 | 14,678,807 |
| 2026-10-19 | 43.860 | 45.570 | 41.800 | 44.500 | 44.500 | 11,420,700 |
| 2026-10-16 | 44.450 | 47.040 | 43.640 | 44.150 | 44.150 | 16,051,572 |
| 2026-10-15 | 46.300 | 48.110 | 44.450 | 45.570 | 45.570 | 22,806,402 |
| 2026-10-14 | 43.980 | 50.380 | 42.500 | 48.900 | 48.900 | 33,141,859 |
| 2026-10-13 | 48.620 | 48.620 | 45.580 | 45.800 | 45.800 | 30,065,287 |
| 2026-10-12 | 44.200 | 44.200 | 44.200 | 44.200 | 44.200 | 2,344,800 |
| 2026-10-09 | 36.780 | 40.180 | 35.260 | 40.180 | 40.180 | 9,252,580 |
| 2026-10-08 | 37.020 | 38.750 | 35.540 | 36.530 | 36.530 | 9,630,760 |
| 2026-09-30 | 34.200 | 37.390 | 33.990 | 37.390 | 37.390 | 7,664,960 |
| 2026-09-29 | 33.530 | 34.890 | 32.620 | 33.990 | 33.990 | 3,192,200 |
| 2026-09-28 | 35.380 | 35.510 | 32.600 | 32.880 | 32.880 | 2,611,332 |
| 2026-09-24 | 36.230 | 36.980 | 35.200 | 35.420 | 35.420 | 1,787,700 |
| 2026-09-23 | 36.530 | 36.610 | 35.960 | 36.250 | 36.250 | 1,319,300 |
Page 1 of 1 · 17 trading days
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.