Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.660 | 5.660 | 5.590 | 5.610 | 5.573 | 2,270,361 |
| 2023-07-26 | 5.680 | 5.690 | 5.610 | 5.660 | 5.622 | 3,499,200 |
| 2023-07-25 | 5.530 | 5.700 | 5.500 | 5.680 | 5.642 | 5,943,980 |
| 2023-07-24 | 5.500 | 5.550 | 5.430 | 5.500 | 5.463 | 2,428,240 |
| 2023-07-21 | 5.450 | 5.520 | 5.450 | 5.480 | 5.444 | 2,029,100 |
| 2023-07-20 | 5.520 | 5.570 | 5.470 | 5.490 | 5.454 | 2,258,900 |
| 2023-07-19 | 5.510 | 5.540 | 5.480 | 5.520 | 5.483 | 1,877,121 |
| 2023-07-18 | 5.480 | 5.540 | 5.420 | 5.520 | 5.483 | 2,582,800 |
| 2023-07-17 | 5.390 | 5.480 | 5.350 | 5.470 | 5.434 | 2,015,500 |
| 2023-07-14 | 5.480 | 5.490 | 5.410 | 5.430 | 5.394 | 1,889,100 |
| 2023-07-13 | 5.450 | 5.510 | 5.430 | 5.490 | 5.454 | 1,960,900 |
| 2023-07-12 | 5.520 | 5.540 | 5.440 | 5.450 | 5.414 | 1,795,600 |
| 2023-07-11 | 5.450 | 5.560 | 5.450 | 5.520 | 5.483 | 2,619,784 |
| 2023-07-10 | 5.460 | 5.520 | 5.430 | 5.460 | 5.424 | 1,864,246 |
| 2023-07-07 | 5.440 | 5.490 | 5.410 | 5.420 | 5.384 | 1,396,700 |
| 2023-07-06 | 5.490 | 5.520 | 5.420 | 5.470 | 5.434 | 1,983,100 |
| 2023-07-05 | 5.470 | 5.530 | 5.430 | 5.490 | 5.454 | 3,057,905 |
| 2023-07-04 | 5.480 | 5.520 | 5.400 | 5.470 | 5.434 | 2,904,704 |
| 2023-07-03 | 5.440 | 5.520 | 5.410 | 5.500 | 5.463 | 4,128,668 |
| 2023-06-30 | 5.420 | 5.520 | 5.380 | 5.400 | 5.364 | 3,633,010 |
| 2023-06-29 | 5.250 | 5.350 | 5.180 | 5.330 | 5.295 | 3,667,800 |
| 2023-06-28 | 5.230 | 5.240 | 5.090 | 5.190 | 5.156 | 1,937,300 |
| 2023-06-27 | 5.010 | 5.230 | 5.000 | 5.230 | 5.195 | 3,606,455 |
| 2023-06-26 | 5.140 | 5.140 | 5.000 | 5.010 | 4.977 | 3,329,200 |
| 2023-06-21 | 5.200 | 5.250 | 5.130 | 5.140 | 5.106 | 2,532,000 |
| 2023-06-20 | 5.240 | 5.310 | 5.200 | 5.210 | 5.175 | 1,805,816 |
| 2023-06-19 | 5.390 | 5.400 | 5.270 | 5.280 | 5.215 | 2,816,024 |
| 2023-06-16 | 5.390 | 5.440 | 5.380 | 5.390 | 5.324 | 1,723,600 |
| 2023-06-15 | 5.440 | 5.440 | 5.350 | 5.400 | 5.334 | 2,076,600 |
| 2023-06-14 | 5.420 | 5.450 | 5.380 | 5.420 | 5.353 | 1,635,000 |
| 2023-06-13 | 5.410 | 5.500 | 5.390 | 5.420 | 5.353 | 2,531,104 |
| 2023-06-12 | 5.230 | 5.490 | 5.140 | 5.430 | 5.363 | 5,267,549 |
| 2023-06-09 | 5.290 | 5.300 | 5.190 | 5.210 | 5.146 | 2,559,521 |
| 2023-06-08 | 5.300 | 5.340 | 5.240 | 5.270 | 5.205 | 2,146,600 |
| 2023-06-07 | 5.360 | 5.440 | 5.270 | 5.300 | 5.235 | 2,963,256 |
| 2023-06-06 | 5.440 | 5.480 | 5.370 | 5.380 | 5.314 | 2,460,240 |
| 2023-06-05 | 5.450 | 5.460 | 5.370 | 5.430 | 5.363 | 2,169,040 |
| 2023-06-02 | 5.270 | 5.450 | 5.270 | 5.440 | 5.373 | 2,938,240 |
| 2023-06-01 | 5.200 | 5.310 | 5.190 | 5.260 | 5.195 | 2,166,120 |
| 2023-05-31 | 5.330 | 5.360 | 5.200 | 5.230 | 5.166 | 3,912,500 |
| 2023-05-30 | 5.450 | 5.480 | 5.300 | 5.350 | 5.284 | 3,977,800 |
| 2023-05-29 | 5.470 | 5.530 | 5.450 | 5.470 | 5.403 | 1,888,600 |
| 2023-05-26 | 5.500 | 5.530 | 5.400 | 5.490 | 5.423 | 1,983,400 |
| 2023-05-25 | 5.490 | 5.550 | 5.420 | 5.500 | 5.432 | 2,468,628 |
| 2023-05-24 | 5.490 | 5.550 | 5.430 | 5.500 | 5.432 | 2,498,347 |
| 2023-05-23 | 5.550 | 5.590 | 5.480 | 5.500 | 5.432 | 2,013,957 |
| 2023-05-22 | 5.540 | 5.600 | 5.500 | 5.580 | 5.511 | 2,413,319 |
| 2023-05-19 | 5.500 | 5.570 | 5.430 | 5.550 | 5.482 | 3,000,519 |
| 2023-05-18 | 5.450 | 5.520 | 5.450 | 5.500 | 5.432 | 2,128,022 |
| 2023-05-17 | 5.440 | 5.460 | 5.370 | 5.460 | 5.393 | 2,103,102 |
| 2023-05-16 | 5.450 | 5.510 | 5.410 | 5.430 | 5.363 | 2,493,600 |
| 2023-05-15 | 5.380 | 5.460 | 5.330 | 5.450 | 5.383 | 2,645,600 |
| 2023-05-12 | 5.430 | 5.470 | 5.360 | 5.360 | 5.294 | 1,913,700 |
| 2023-05-11 | 5.350 | 5.450 | 5.350 | 5.440 | 5.373 | 2,827,647 |
| 2023-05-10 | 5.300 | 5.380 | 5.290 | 5.330 | 5.265 | 2,605,558 |
| 2023-05-09 | 5.340 | 5.430 | 5.270 | 5.320 | 5.255 | 3,509,300 |
| 2023-05-08 | 5.350 | 5.440 | 5.320 | 5.350 | 5.284 | 3,358,600 |
| 2023-05-05 | 5.360 | 5.400 | 5.280 | 5.330 | 5.265 | 3,144,000 |
| 2023-05-04 | 5.400 | 5.440 | 5.350 | 5.400 | 5.334 | 2,289,200 |
| 2023-04-28 | 5.270 | 5.400 | 5.270 | 5.390 | 5.324 | 2,993,520 |
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.