Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.100	6.160	6.090	6.130	6.055	4,203,177
2023-01-31	6.090	6.110	6.020	6.100	6.025	3,286,600
2023-01-30	5.980	6.170	5.960	6.070	5.995	7,537,500
2023-01-20	5.820	5.970	5.800	5.940	5.867	4,053,500
2023-01-19	5.800	5.810	5.760	5.800	5.729	2,246,021
2023-01-18	5.850	5.850	5.770	5.800	5.729	3,131,200
2023-01-17	5.880	5.950	5.830	5.850	5.778	2,200,800
2023-01-16	5.930	5.960	5.860	5.910	5.837	3,234,000
2023-01-13	5.810	6.000	5.730	5.930	5.857	3,720,638
2023-01-12	5.820	5.840	5.770	5.820	5.748	2,147,300
2023-01-11	5.900	5.920	5.810	5.810	5.739	2,240,400
2023-01-10	5.910	5.940	5.840	5.860	5.788	2,777,800
2023-01-09	5.950	6.020	5.870	5.880	5.808	3,514,969
2023-01-06	5.940	6.040	5.920	5.960	5.887	5,095,100
2023-01-05	5.830	5.950	5.760	5.930	5.857	5,298,313
2023-01-04	5.700	5.830	5.680	5.820	5.748	4,294,865
2023-01-03	5.630	5.720	5.560	5.710	5.640	3,213,200
2022-12-30	5.510	5.620	5.510	5.600	5.531	2,034,500
2022-12-29	5.500	5.610	5.500	5.510	5.442	2,167,092
2022-12-28	5.760	5.760	5.530	5.540	5.472	2,772,499
2022-12-27	5.620	5.650	5.580	5.640	5.571	1,743,500
2022-12-26	5.520	5.620	5.510	5.610	5.541	1,927,500
2022-12-23	5.480	5.570	5.450	5.520	5.452	1,838,200
2022-12-22	5.610	5.670	5.490	5.510	5.442	2,058,800
2022-12-21	5.630	5.640	5.550	5.570	5.502	1,967,912
2022-12-20	5.580	5.680	5.570	5.630	5.561	2,116,525
2022-12-19	5.740	5.800	5.610	5.610	5.541	3,679,600
2022-12-16	5.850	5.880	5.750	5.770	5.699	4,155,370
2022-12-15	5.990	6.020	5.840	5.880	5.808	4,357,529
2022-12-14	5.940	6.060	5.900	5.990	5.916	3,107,000
2022-12-13	5.960	5.980	5.880	5.940	5.867	2,171,261
2022-12-12	5.940	6.010	5.860	5.930	5.857	3,625,161
2022-12-09	5.990	6.010	5.940	5.940	5.867	2,817,419
2022-12-08	6.000	6.030	5.930	5.970	5.897	2,798,400
2022-12-07	6.040	6.040	5.950	5.990	5.916	3,475,500
2022-12-06	6.140	6.140	6.010	6.030	5.956	3,477,300
2022-12-05	6.110	6.170	6.050	6.120	6.045	4,236,159
2022-12-02	6.020	6.150	5.940	6.070	5.995	5,972,245
2022-12-01	6.080	6.140	5.940	5.960	5.887	9,374,584
2022-11-30	6.260	6.260	6.100	6.130	6.055	4,416,108
2022-11-29	6.030	6.260	6.030	6.250	6.173	7,527,788
2022-11-28	6.010	6.040	5.890	6.010	5.936	4,140,196
2022-11-25	6.130	6.160	6.000	6.070	5.995	4,377,200
2022-11-24	6.030	6.200	6.030	6.160	6.084	6,139,200
2022-11-23	6.100	6.140	5.940	6.030	5.956	6,091,809
2022-11-22	6.170	6.240	6.050	6.060	5.986	7,044,577
2022-11-21	6.190	6.220	6.030	6.200	6.124	7,652,956
2022-11-18	6.330	6.330	6.190	6.210	6.134	7,836,800
2022-11-17	6.350	6.410	6.260	6.320	6.242	9,739,133
2022-11-16	6.330	6.430	6.280	6.380	6.302	8,763,500
2022-11-15	6.360	6.430	6.280	6.350	6.272	10,962,700
2022-11-14	6.440	6.600	6.220	6.280	6.203	12,746,107
2022-11-11	6.320	6.520	6.270	6.350	6.272	21,176,628
2022-11-10	6.230	6.320	6.150	6.200	6.124	13,151,341
2022-11-09	6.230	6.450	6.160	6.230	6.153	22,353,954
2022-11-08	6.310	6.600	6.140	6.180	6.104	37,337,968
2022-11-07	5.640	6.190	5.600	6.190	6.114	17,362,680
2022-11-04	5.590	5.650	5.520	5.630	5.561	3,596,701
2022-11-03	5.500	5.600	5.480	5.580	5.511	3,121,643
2022-11-02	5.490	5.590	5.450	5.560	5.492	3,716,082

← NewerPage 16 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.