Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.290	5.350	5.240	5.280	5.215	1,965,000
2023-04-26	5.220	5.290	5.210	5.290	5.225	2,736,700
2023-04-25	5.380	5.390	5.170	5.230	5.166	4,930,400
2023-04-24	5.460	5.470	5.330	5.350	5.284	4,160,069
2023-04-21	5.650	5.680	5.420	5.440	5.373	7,181,440
2023-04-20	5.920	5.920	5.660	5.670	5.600	8,811,738
2023-04-19	6.030	6.030	5.880	5.910	5.837	8,152,020
2023-04-18	5.970	6.110	5.950	6.060	5.986	8,960,791
2023-04-17	5.960	6.170	5.920	5.970	5.897	13,069,000
2023-04-14	6.010	6.080	5.880	5.960	5.887	13,246,649
2023-04-13	5.890	6.380	5.840	6.100	6.025	21,164,629
2023-04-12	6.050	6.120	5.800	5.850	5.778	8,899,549
2023-04-11	5.790	5.790	5.650	5.760	5.689	2,704,200
2023-04-10	5.840	5.870	5.720	5.740	5.669	3,412,695
2023-04-07	5.770	5.850	5.740	5.820	5.748	2,002,515
2023-04-06	5.880	5.890	5.760	5.770	5.699	3,410,679
2023-04-04	5.980	6.030	5.870	5.900	5.828	3,786,927
2023-04-03	5.910	5.970	5.810	5.960	5.887	2,340,180
2023-03-31	5.820	5.900	5.820	5.860	5.788	1,696,600
2023-03-30	5.840	5.840	5.750	5.820	5.748	2,365,300
2023-03-29	5.940	5.940	5.800	5.810	5.739	2,654,654
2023-03-28	5.930	6.000	5.880	5.920	5.847	3,433,000
2023-03-27	5.990	6.000	5.890	5.950	5.877	2,486,800
2023-03-24	5.990	6.020	5.940	5.960	5.887	2,024,928
2023-03-23	5.980	6.000	5.940	5.970	5.897	2,055,383
2023-03-22	5.910	6.030	5.910	6.000	5.926	3,730,200
2023-03-21	5.810	5.910	5.770	5.910	5.837	2,511,200
2023-03-20	5.760	5.860	5.720	5.800	5.729	3,055,800
2023-03-17	5.790	5.830	5.730	5.750	5.679	2,312,733
2023-03-16	5.870	5.880	5.740	5.750	5.679	3,052,200
2023-03-15	5.840	5.870	5.800	5.850	5.778	2,609,500
2023-03-14	5.870	5.920	5.710	5.790	5.719	3,895,100
2023-03-13	5.970	5.980	5.840	5.880	5.808	3,086,600
2023-03-10	5.940	6.040	5.930	5.980	5.907	3,711,900
2023-03-09	6.040	6.070	5.970	6.040	5.966	2,614,100
2023-03-08	6.000	6.050	5.970	6.040	5.966	2,601,300
2023-03-07	6.170	6.180	6.000	6.000	5.926	3,860,300
2023-03-06	6.250	6.260	6.130	6.160	6.084	3,292,500
2023-03-03	6.350	6.370	6.220	6.240	6.163	3,166,000
2023-03-02	6.350	6.400	6.310	6.330	6.252	3,034,900
2023-03-01	6.250	6.370	6.240	6.350	6.272	3,876,300
2023-02-28	6.350	6.350	6.190	6.270	6.193	3,574,700
2023-02-27	6.360	6.370	6.240	6.260	6.183	4,219,577
2023-02-24	6.380	6.400	6.340	6.360	6.282	2,969,500
2023-02-23	6.390	6.420	6.320	6.360	6.282	3,679,400
2023-02-22	6.350	6.390	6.300	6.380	6.302	3,542,000
2023-02-21	6.300	6.420	6.280	6.370	6.292	5,830,400
2023-02-20	6.250	6.280	6.150	6.270	6.193	4,075,413
2023-02-17	6.220	6.310	6.190	6.200	6.124	4,699,868
2023-02-16	6.380	6.430	6.140	6.190	6.114	8,339,475
2023-02-15	6.460	6.500	6.380	6.390	6.311	6,278,800
2023-02-14	6.400	6.520	6.370	6.450	6.371	8,909,709
2023-02-13	6.410	6.430	6.300	6.400	6.321	16,189,317
2023-02-10	6.300	6.720	6.220	6.500	6.420	19,701,110
2023-02-09	6.180	6.430	6.150	6.300	6.223	9,731,301
2023-02-08	6.160	6.250	6.130	6.180	6.104	4,021,266
2023-02-07	6.080	6.160	6.080	6.160	6.084	2,604,200
2023-02-06	6.100	6.140	6.060	6.120	6.045	3,125,900
2023-02-03	6.150	6.160	6.010	6.110	6.035	2,911,280
2023-02-02	6.140	6.180	6.090	6.140	6.065	3,317,413

← NewerPage 15 of 21 · 1,212 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.