Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.460 | 4.530 | 4.410 | 4.530 | 4.500 | 4,690,100 |
| 2024-04-23 | 4.400 | 4.500 | 4.280 | 4.430 | 4.401 | 4,904,900 |
| 2024-04-22 | 4.490 | 4.540 | 4.260 | 4.370 | 4.341 | 6,979,800 |
| 2024-04-19 | 4.500 | 4.540 | 4.350 | 4.420 | 4.391 | 6,325,100 |
| 2024-04-18 | 4.390 | 4.580 | 4.340 | 4.490 | 4.460 | 9,818,684 |
| 2024-04-17 | 4.050 | 4.410 | 4.050 | 4.390 | 4.361 | 11,508,142 |
| 2024-04-16 | 4.390 | 4.390 | 4.040 | 4.040 | 4.013 | 9,105,500 |
| 2024-04-15 | 4.950 | 4.980 | 4.490 | 4.490 | 4.460 | 8,899,074 |
| 2024-04-12 | 5.040 | 5.110 | 4.980 | 4.990 | 4.957 | 4,595,200 |
| 2024-04-11 | 5.060 | 5.170 | 4.960 | 5.030 | 4.997 | 5,244,100 |
| 2024-04-10 | 5.180 | 5.190 | 5.010 | 5.060 | 5.026 | 4,995,970 |
| 2024-04-09 | 5.130 | 5.220 | 5.050 | 5.180 | 5.146 | 5,672,358 |
| 2024-04-08 | 5.200 | 5.330 | 5.110 | 5.130 | 5.096 | 6,177,170 |
| 2024-04-03 | 5.190 | 5.260 | 5.130 | 5.210 | 5.175 | 5,975,742 |
| 2024-04-02 | 5.190 | 5.320 | 5.150 | 5.220 | 5.185 | 9,153,213 |
| 2024-04-01 | 5.240 | 5.250 | 5.100 | 5.190 | 5.156 | 10,273,500 |
| 2024-03-29 | 5.000 | 5.350 | 4.980 | 5.170 | 5.136 | 9,043,700 |
| 2024-03-28 | 4.830 | 5.020 | 4.820 | 4.990 | 4.957 | 5,046,299 |
| 2024-03-27 | 4.940 | 5.040 | 4.830 | 4.830 | 4.798 | 5,034,700 |
| 2024-03-26 | 4.970 | 5.010 | 4.880 | 4.960 | 4.927 | 4,903,575 |
| 2024-03-25 | 5.000 | 5.040 | 4.900 | 4.920 | 4.887 | 5,215,777 |
| 2024-03-22 | 5.110 | 5.140 | 4.970 | 4.990 | 4.957 | 5,501,205 |
| 2024-03-21 | 5.160 | 5.190 | 5.050 | 5.130 | 5.096 | 7,024,299 |
| 2024-03-20 | 5.110 | 5.160 | 5.080 | 5.140 | 5.106 | 6,496,923 |
| 2024-03-19 | 4.990 | 5.230 | 4.990 | 5.130 | 5.096 | 9,746,200 |
| 2024-03-18 | 5.060 | 5.190 | 4.950 | 5.010 | 4.977 | 8,099,653 |
| 2024-03-15 | 4.830 | 4.960 | 4.770 | 4.890 | 4.858 | 5,556,500 |
| 2024-03-14 | 4.800 | 4.870 | 4.730 | 4.820 | 4.788 | 5,106,700 |
| 2024-03-13 | 4.890 | 4.900 | 4.780 | 4.800 | 4.768 | 4,910,000 |
| 2024-03-12 | 4.720 | 4.870 | 4.700 | 4.870 | 4.838 | 6,946,203 |
| 2024-03-11 | 4.660 | 4.720 | 4.610 | 4.720 | 4.689 | 6,039,643 |
| 2024-03-08 | 4.630 | 4.700 | 4.560 | 4.650 | 4.619 | 3,987,705 |
| 2024-03-07 | 4.620 | 4.730 | 4.580 | 4.610 | 4.579 | 6,267,639 |
| 2024-03-06 | 4.520 | 4.620 | 4.470 | 4.590 | 4.560 | 5,664,286 |
| 2024-03-05 | 4.590 | 4.590 | 4.450 | 4.500 | 4.470 | 5,659,000 |
| 2024-03-04 | 4.710 | 4.780 | 4.500 | 4.610 | 4.579 | 7,211,300 |
| 2024-03-01 | 4.670 | 4.890 | 4.610 | 4.710 | 4.679 | 9,042,000 |
| 2024-02-29 | 4.350 | 4.570 | 4.300 | 4.570 | 4.540 | 7,088,221 |
| 2024-02-28 | 4.870 | 4.930 | 4.390 | 4.420 | 4.391 | 12,804,141 |
| 2024-02-27 | 4.710 | 4.870 | 4.650 | 4.860 | 4.828 | 6,623,516 |
| 2024-02-26 | 4.600 | 4.790 | 4.540 | 4.680 | 4.649 | 7,938,800 |
| 2024-02-23 | 4.430 | 4.590 | 4.380 | 4.580 | 4.550 | 6,828,100 |
| 2024-02-22 | 4.300 | 4.420 | 4.270 | 4.410 | 4.381 | 5,259,750 |
| 2024-02-21 | 4.170 | 4.450 | 4.130 | 4.300 | 4.271 | 8,462,366 |
| 2024-02-20 | 4.170 | 4.200 | 4.080 | 4.160 | 4.132 | 6,222,005 |
| 2024-02-19 | 3.950 | 4.210 | 3.950 | 4.140 | 4.113 | 12,600,070 |
| 2024-02-08 | 3.560 | 3.950 | 3.400 | 3.940 | 3.914 | 16,835,456 |
| 2024-02-07 | 3.980 | 3.990 | 3.600 | 3.600 | 3.576 | 15,506,029 |
| 2024-02-06 | 3.970 | 4.230 | 3.710 | 4.000 | 3.973 | 15,069,405 |
| 2024-02-05 | 4.520 | 4.550 | 4.120 | 4.120 | 4.093 | 8,235,700 |
| 2024-02-02 | 4.820 | 4.940 | 4.380 | 4.580 | 4.550 | 7,778,412 |
| 2024-02-01 | 4.900 | 4.940 | 4.650 | 4.830 | 4.798 | 6,977,222 |
| 2024-01-31 | 5.200 | 5.230 | 4.890 | 4.890 | 4.858 | 8,448,225 |
| 2024-01-30 | 5.240 | 5.320 | 5.130 | 5.140 | 5.106 | 4,806,200 |
| 2024-01-29 | 5.590 | 5.640 | 5.300 | 5.330 | 5.295 | 4,686,171 |
| 2024-01-26 | 5.530 | 5.710 | 5.480 | 5.590 | 5.553 | 4,663,700 |
| 2024-01-25 | 5.380 | 5.560 | 5.350 | 5.550 | 5.513 | 5,627,870 |
| 2024-01-24 | 5.320 | 5.530 | 5.230 | 5.400 | 5.364 | 6,656,659 |
| 2024-01-23 | 5.300 | 5.360 | 5.090 | 5.330 | 5.295 | 7,077,800 |
| 2024-01-22 | 5.850 | 5.860 | 5.240 | 5.300 | 5.265 | 8,698,300 |
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.