Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.940	6.010	5.820	5.820	5.781	4,729,700
2024-01-18	6.040	6.050	5.750	5.930	5.891	10,027,502
2024-01-17	6.220	6.270	6.070	6.090	6.050	5,765,900
2024-01-16	6.250	6.280	6.090	6.200	6.159	8,475,200
2024-01-15	6.230	6.330	6.210	6.260	6.218	5,707,895
2024-01-12	6.330	6.470	6.260	6.280	6.238	10,336,609
2024-01-11	6.330	6.350	6.250	6.340	6.298	9,620,759
2024-01-10	6.360	6.460	6.170	6.330	6.288	13,036,485
2024-01-09	6.260	6.400	6.220	6.330	6.288	13,736,502
2024-01-08	6.470	6.500	6.230	6.240	6.199	20,777,069
2024-01-05	6.450	6.810	6.360	6.490	6.447	36,300,826
2024-01-04	6.080	6.710	6.060	6.470	6.427	30,292,705
2024-01-03	6.140	6.160	6.050	6.100	6.059	3,828,043
2024-01-02	6.150	6.230	6.120	6.170	6.129	4,189,522
2023-12-29	6.070	6.120	6.040	6.110	6.069	3,898,500
2023-12-28	5.890	6.070	5.830	6.070	6.030	4,511,200
2023-12-27	5.840	5.930	5.790	5.910	5.871	3,032,900
2023-12-26	5.890	5.920	5.830	5.840	5.801	3,440,200
2023-12-25	6.050	6.050	5.860	5.890	5.851	3,835,103
2023-12-22	6.050	6.110	5.970	5.980	5.940	5,449,800
2023-12-21	5.910	6.080	5.830	6.060	6.020	6,549,000
2023-12-20	6.000	6.100	5.950	5.970	5.930	4,279,549
2023-12-19	5.920	6.000	5.880	5.990	5.950	4,800,500
2023-12-18	5.930	6.030	5.880	5.950	5.910	5,884,470
2023-12-15	5.910	6.080	5.910	5.970	5.930	6,304,490
2023-12-14	6.010	6.140	5.920	5.930	5.891	8,459,300
2023-12-13	5.980	6.250	5.910	6.050	6.010	10,097,893
2023-12-12	6.000	6.030	5.920	6.000	5.960	4,987,738
2023-12-11	5.970	6.040	5.910	6.000	5.960	4,821,928
2023-12-08	6.160	6.180	5.940	5.950	5.910	8,516,100
2023-12-07	6.270	6.300	6.120	6.160	6.119	6,425,900
2023-12-06	6.170	6.380	6.150	6.290	6.248	6,819,945
2023-12-05	6.320	6.320	6.170	6.170	6.129	5,048,200
2023-12-04	6.240	6.300	6.210	6.270	6.228	4,356,700
2023-12-01	6.260	6.290	6.190	6.250	6.208	4,249,100
2023-11-30	6.290	6.320	6.190	6.240	6.199	5,201,928
2023-11-29	6.360	6.380	6.270	6.280	6.238	4,527,000
2023-11-28	6.260	6.370	6.170	6.370	6.328	6,584,282
2023-11-27	6.320	6.370	6.210	6.260	6.218	6,116,755
2023-11-24	6.430	6.430	6.260	6.320	6.278	6,971,622
2023-11-23	6.200	6.390	6.160	6.380	6.338	12,595,956
2023-11-22	6.350	6.380	6.190	6.210	6.169	14,563,577
2023-11-21	6.440	6.600	6.400	6.410	6.367	15,562,345
2023-11-20	6.430	6.480	6.360	6.440	6.397	11,097,253
2023-11-17	6.530	6.600	6.350	6.430	6.387	15,167,500
2023-11-16	6.460	6.590	6.420	6.570	6.526	17,907,489
2023-11-15	6.370	6.650	6.350	6.500	6.457	21,264,067
2023-11-14	6.390	6.400	6.260	6.400	6.357	13,055,850
2023-11-13	6.330	6.410	6.240	6.390	6.348	13,859,724
2023-11-10	6.300	6.390	6.220	6.340	6.298	11,260,504
2023-11-09	6.480	6.630	6.320	6.350	6.308	20,955,049
2023-11-08	6.240	6.520	6.230	6.510	6.467	33,947,727
2023-11-07	6.240	6.320	6.220	6.260	6.218	15,298,945
2023-11-06	6.210	6.300	6.180	6.290	6.248	15,467,500
2023-11-03	6.200	6.240	6.140	6.230	6.189	12,772,479
2023-11-02	6.310	6.320	6.120	6.200	6.159	18,307,598
2023-11-01	6.370	6.400	6.230	6.280	6.238	21,662,702
2023-10-31	6.280	6.570	6.250	6.460	6.417	34,108,806
2023-10-30	6.270	6.500	6.220	6.360	6.318	26,822,810
2023-10-27	6.460	6.520	6.240	6.340	6.298	37,631,197

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.