Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.460	6.520	6.240	6.340	6.298	37,631,197
2023-10-26	6.490	7.160	6.310	6.620	6.576	63,785,143
2023-10-25	6.850	6.850	6.460	6.510	6.467	57,830,112
2023-10-24	6.070	6.860	6.050	6.860	6.814	57,016,596
2023-10-23	6.500	6.720	6.230	6.240	6.199	64,296,616
2023-10-20	5.500	6.110	5.440	6.110	6.069	17,099,687
2023-10-19	5.450	5.700	5.420	5.550	5.513	4,658,000
2023-10-18	5.620	5.620	5.450	5.490	5.454	3,219,100
2023-10-17	5.580	5.680	5.570	5.610	5.573	2,575,100
2023-10-16	5.580	5.620	5.530	5.580	5.543	3,281,500
2023-10-13	5.750	5.750	5.560	5.580	5.543	4,495,600
2023-10-12	5.610	5.800	5.600	5.740	5.702	5,938,831
2023-10-11	5.590	5.640	5.510	5.580	5.543	3,192,770
2023-10-10	5.600	5.610	5.550	5.580	5.543	3,727,700
2023-10-09	5.750	5.800	5.530	5.580	5.543	6,089,013
2023-09-28	5.870	5.880	5.720	5.770	5.732	5,646,030
2023-09-27	5.800	5.810	5.710	5.790	5.752	4,598,454
2023-09-26	5.900	5.900	5.730	5.790	5.752	5,517,750
2023-09-25	5.900	5.980	5.870	5.920	5.881	5,142,608
2023-09-22	5.960	6.070	5.860	5.920	5.881	9,560,138
2023-09-21	6.050	6.170	5.940	6.020	5.980	13,957,100
2023-09-20	6.000	6.040	5.880	6.010	5.970	7,967,350
2023-09-19	6.020	6.180	5.840	6.020	5.980	15,293,971
2023-09-18	5.690	5.940	5.640	5.920	5.881	5,847,067
2023-09-15	5.700	5.750	5.640	5.720	5.682	2,513,600
2023-09-14	5.770	5.770	5.650	5.690	5.652	3,446,300
2023-09-13	5.740	5.800	5.680	5.740	5.702	4,411,400
2023-09-12	5.820	5.830	5.670	5.730	5.692	3,855,321
2023-09-11	5.800	5.810	5.700	5.760	5.722	5,479,604
2023-09-08	5.830	5.910	5.760	5.780	5.742	5,208,100
2023-09-07	5.960	6.060	5.810	5.860	5.821	5,590,489
2023-09-06	5.960	6.020	5.920	5.960	5.920	6,494,629
2023-09-05	6.010	6.080	5.920	5.970	5.930	7,126,500
2023-09-04	5.920	6.100	5.920	6.050	6.010	10,358,385
2023-09-01	5.780	5.950	5.780	5.910	5.871	8,833,300
2023-08-31	5.810	5.890	5.770	5.830	5.791	9,981,794
2023-08-30	5.770	5.870	5.760	5.790	5.752	9,607,296
2023-08-29	5.860	5.900	5.740	5.830	5.791	16,566,177
2023-08-28	5.570	5.890	5.460	5.890	5.851	20,730,800
2023-08-25	5.310	5.730	5.300	5.350	5.314	7,714,500
2023-08-24	5.410	5.420	5.150	5.310	5.275	5,759,516
2023-08-23	5.600	5.600	5.380	5.420	5.384	6,313,500
2023-08-22	5.570	5.660	5.420	5.540	5.503	2,910,300
2023-08-21	5.600	5.690	5.510	5.540	5.503	2,596,600
2023-08-18	5.660	5.710	5.600	5.640	5.603	2,261,200
2023-08-17	5.570	5.690	5.490	5.670	5.632	2,806,124
2023-08-16	5.520	5.650	5.470	5.590	5.553	2,143,100
2023-08-15	5.540	5.600	5.490	5.530	5.493	2,111,200
2023-08-14	5.510	5.550	5.440	5.540	5.503	2,201,908
2023-08-11	5.610	5.640	5.520	5.540	5.503	2,643,200
2023-08-10	5.630	5.640	5.570	5.610	5.573	1,807,600
2023-08-09	5.670	5.690	5.600	5.630	5.593	2,677,320
2023-08-08	5.780	5.780	5.670	5.690	5.652	3,148,000
2023-08-07	5.800	5.800	5.700	5.750	5.712	4,036,819
2023-08-04	5.840	5.890	5.760	5.780	5.742	4,633,087
2023-08-03	5.840	5.930	5.800	5.820	5.781	7,385,899
2023-08-02	6.000	6.080	5.880	5.960	5.920	13,694,124
2023-08-01	5.770	6.180	5.720	5.970	5.930	18,276,920
2023-07-31	5.730	5.780	5.690	5.760	5.722	4,510,863
2023-07-28	5.650	5.710	5.580	5.710	5.672	3,616,809

← NewerPage 13 of 21 · 1,216 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.