Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.390 | 3.480 | 3.320 | 3.340 | 3.340 | 5,761,074 |
| 2024-07-22 | 3.350 | 3.600 | 3.320 | 3.400 | 3.400 | 8,632,585 |
| 2024-07-19 | 3.370 | 3.410 | 3.280 | 3.370 | 3.370 | 4,595,200 |
| 2024-07-18 | 3.450 | 3.480 | 3.260 | 3.380 | 3.380 | 5,732,500 |
| 2024-07-17 | 3.480 | 3.480 | 3.320 | 3.350 | 3.350 | 5,289,200 |
| 2024-07-16 | 3.400 | 3.430 | 3.360 | 3.400 | 3.400 | 3,720,329 |
| 2024-07-15 | 3.520 | 3.550 | 3.370 | 3.400 | 3.400 | 7,301,632 |
| 2024-07-12 | 3.610 | 3.610 | 3.410 | 3.480 | 3.480 | 12,413,900 |
| 2024-07-11 | 3.330 | 3.560 | 3.310 | 3.560 | 3.560 | 7,397,799 |
| 2024-07-10 | 3.310 | 3.310 | 3.170 | 3.240 | 3.240 | 4,884,500 |
| 2024-07-09 | 3.330 | 3.420 | 3.260 | 3.330 | 3.330 | 5,552,528 |
| 2024-07-08 | 3.600 | 3.610 | 3.360 | 3.380 | 3.380 | 8,111,400 |
| 2024-07-05 | 3.460 | 3.600 | 3.410 | 3.570 | 3.570 | 5,698,700 |
| 2024-07-04 | 3.650 | 3.690 | 3.460 | 3.470 | 3.470 | 4,618,332 |
| 2024-07-03 | 3.660 | 3.720 | 3.630 | 3.650 | 3.650 | 2,596,500 |
| 2024-07-02 | 3.640 | 3.710 | 3.610 | 3.660 | 3.660 | 4,515,126 |
| 2024-07-01 | 3.550 | 3.620 | 3.510 | 3.610 | 3.610 | 2,776,000 |
| 2024-06-28 | 3.570 | 3.670 | 3.550 | 3.580 | 3.580 | 3,899,058 |
| 2024-06-27 | 3.680 | 3.730 | 3.580 | 3.600 | 3.600 | 3,945,000 |
| 2024-06-26 | 3.620 | 3.690 | 3.480 | 3.680 | 3.680 | 4,628,300 |
| 2024-06-25 | 3.480 | 3.630 | 3.460 | 3.560 | 3.560 | 5,170,700 |
| 2024-06-24 | 3.600 | 3.640 | 3.400 | 3.490 | 3.490 | 6,374,700 |
| 2024-06-21 | 3.660 | 3.740 | 3.630 | 3.670 | 3.670 | 3,456,012 |
| 2024-06-20 | 3.790 | 3.830 | 3.660 | 3.670 | 3.670 | 3,577,200 |
| 2024-06-19 | 3.830 | 3.870 | 3.770 | 3.810 | 3.810 | 2,925,700 |
| 2024-06-18 | 3.710 | 3.840 | 3.690 | 3.830 | 3.830 | 4,130,100 |
| 2024-06-17 | 3.760 | 3.810 | 3.700 | 3.730 | 3.730 | 4,372,200 |
| 2024-06-14 | 3.810 | 3.870 | 3.720 | 3.830 | 3.830 | 3,687,043 |
| 2024-06-13 | 3.930 | 3.970 | 3.810 | 3.840 | 3.840 | 4,266,740 |
| 2024-06-12 | 3.930 | 3.980 | 3.900 | 3.920 | 3.920 | 3,971,900 |
| 2024-06-11 | 3.950 | 3.970 | 3.760 | 3.900 | 3.900 | 5,869,657 |
| 2024-06-07 | 3.860 | 4.000 | 3.840 | 3.940 | 3.940 | 7,285,600 |
| 2024-06-06 | 4.040 | 4.080 | 3.690 | 3.770 | 3.770 | 9,664,579 |
| 2024-06-05 | 4.180 | 4.190 | 4.030 | 4.040 | 4.040 | 5,026,900 |
| 2024-06-04 | 4.240 | 4.240 | 4.110 | 4.190 | 4.190 | 4,582,897 |
| 2024-06-03 | 4.450 | 4.470 | 4.220 | 4.260 | 4.260 | 5,074,201 |
| 2024-05-31 | 4.450 | 4.470 | 4.380 | 4.440 | 4.440 | 3,695,915 |
| 2024-05-30 | 4.540 | 4.540 | 4.360 | 4.380 | 4.380 | 5,195,200 |
| 2024-05-29 | 4.400 | 4.560 | 4.400 | 4.470 | 4.470 | 4,866,609 |
| 2024-05-28 | 4.570 | 4.580 | 4.410 | 4.420 | 4.420 | 4,191,100 |
| 2024-05-27 | 4.570 | 4.630 | 4.440 | 4.510 | 4.480 | 6,402,100 |
| 2024-05-24 | 4.800 | 4.870 | 4.570 | 4.590 | 4.560 | 14,752,152 |
| 2024-05-23 | 4.790 | 5.060 | 4.670 | 4.800 | 4.768 | 17,770,404 |
| 2024-05-22 | 4.710 | 4.840 | 4.690 | 4.800 | 4.768 | 4,487,400 |
| 2024-05-21 | 4.780 | 4.810 | 4.680 | 4.710 | 4.679 | 4,315,000 |
| 2024-05-20 | 4.960 | 4.970 | 4.770 | 4.790 | 4.758 | 6,219,100 |
| 2024-05-17 | 4.850 | 4.970 | 4.800 | 4.950 | 4.917 | 5,436,800 |
| 2024-05-16 | 4.780 | 4.900 | 4.740 | 4.860 | 4.828 | 4,600,500 |
| 2024-05-15 | 4.780 | 4.820 | 4.720 | 4.730 | 4.699 | 3,392,599 |
| 2024-05-14 | 4.700 | 4.810 | 4.690 | 4.780 | 4.748 | 3,721,500 |
| 2024-05-13 | 4.900 | 4.940 | 4.690 | 4.710 | 4.679 | 6,675,870 |
| 2024-05-10 | 4.920 | 4.940 | 4.800 | 4.840 | 4.808 | 3,205,300 |
| 2024-05-09 | 4.780 | 4.940 | 4.780 | 4.920 | 4.887 | 4,748,000 |
| 2024-05-08 | 4.870 | 4.900 | 4.780 | 4.790 | 4.758 | 4,000,500 |
| 2024-05-07 | 4.910 | 4.950 | 4.850 | 4.870 | 4.838 | 6,326,100 |
| 2024-05-06 | 4.920 | 5.060 | 4.800 | 4.930 | 4.897 | 9,641,513 |
| 2024-04-30 | 4.870 | 4.870 | 4.640 | 4.700 | 4.669 | 7,915,682 |
| 2024-04-29 | 4.700 | 4.870 | 4.620 | 4.870 | 4.838 | 6,800,200 |
| 2024-04-26 | 4.640 | 4.720 | 4.480 | 4.650 | 4.619 | 5,482,168 |
| 2024-04-25 | 4.520 | 4.670 | 4.490 | 4.630 | 4.599 | 4,866,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 0.0300 CNY |
| 2023-06-20 | 0.0300 CNY |
| 2022-06-17 | 0.0300 CNY |
| 2021-05-24 | 0.0300 CNY |
| 2020-06-01 | 0.0600 CNY |
| 2019-05-27 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.