Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.380	5.500	5.370	5.500	5.432	3,426,118
2022-10-31	5.270	5.410	5.220	5.350	5.284	3,380,504
2022-10-28	5.550	5.550	5.260	5.280	5.215	6,710,205
2022-10-27	5.620	5.740	5.530	5.550	5.482	4,839,382
2022-10-26	5.510	5.650	5.510	5.620	5.551	6,381,677
2022-10-25	5.680	5.680	5.410	5.490	5.423	8,879,402
2022-10-24	5.950	5.990	5.660	5.680	5.610	8,884,400
2022-10-21	5.960	6.040	5.860	5.950	5.877	6,207,318
2022-10-20	5.950	6.110	5.900	6.000	5.926	9,600,159
2022-10-19	5.950	6.180	5.850	6.000	5.926	13,555,611
2022-10-18	6.000	6.080	5.950	6.010	5.936	14,081,207
2022-10-17	6.100	6.340	5.980	6.070	5.995	28,894,674
2022-10-14	5.600	6.170	5.570	6.170	6.094	19,655,955
2022-10-13	5.600	5.690	5.500	5.610	5.541	7,540,199
2022-10-12	5.380	5.670	5.270	5.650	5.581	11,980,298
2022-10-11	5.420	5.490	5.220	5.460	5.393	11,218,746
2022-10-10	5.340	5.500	5.220	5.420	5.353	10,740,513
2022-09-30	5.640	5.730	5.230	5.550	5.482	24,736,493
2022-09-29	5.500	5.980	5.420	5.810	5.739	25,902,139
2022-09-28	5.370	5.480	5.280	5.440	5.373	5,223,207
2022-09-27	5.250	5.390	5.200	5.370	5.304	2,445,280
2022-09-26	5.350	5.380	5.230	5.260	5.195	2,716,992
2022-09-23	5.470	5.530	5.300	5.380	5.314	3,270,286
2022-09-22	5.550	5.610	5.490	5.490	5.423	2,874,361
2022-09-21	5.590	5.630	5.460	5.610	5.541	2,341,068
2022-09-20	5.550	5.640	5.550	5.600	5.531	2,976,400
2022-09-19	5.650	5.660	5.460	5.600	5.531	3,132,874
2022-09-16	5.820	5.820	5.560	5.640	5.571	3,959,153
2022-09-15	5.910	5.970	5.700	5.780	5.709	3,751,692
2022-09-14	5.920	5.950	5.820	5.900	5.828	3,686,103
2022-09-13	6.190	6.190	5.950	6.000	5.926	5,093,936
2022-09-09	6.120	6.240	6.060	6.150	6.074	3,228,725
2022-09-08	6.260	6.310	6.100	6.190	6.114	5,721,500
2022-09-07	6.400	6.410	6.270	6.300	6.223	4,511,158
2022-09-06	6.530	6.530	6.380	6.430	6.351	3,779,498
2022-09-05	6.520	6.570	6.370	6.440	6.361	4,230,421
2022-09-02	6.290	6.510	6.270	6.500	6.420	7,107,016
2022-09-01	6.350	6.450	6.190	6.270	6.193	5,674,941
2022-08-31	6.520	6.560	6.260	6.300	6.223	7,902,900
2022-08-30	6.640	6.640	6.470	6.590	6.509	6,803,972
2022-08-29	6.320	6.820	6.220	6.630	6.549	11,290,802
2022-08-26	6.210	6.550	6.170	6.400	6.321	7,252,240
2022-08-25	6.450	6.490	6.220	6.270	6.193	8,778,648
2022-08-24	6.530	6.850	6.400	6.460	6.381	15,724,272
2022-08-23	6.450	6.590	6.400	6.500	6.420	4,929,400
2022-08-22	6.400	6.490	6.310	6.410	6.331	4,722,700
2022-08-19	6.480	6.650	6.390	6.480	6.400	7,890,824
2022-08-18	6.420	6.510	6.340	6.450	6.371	5,890,517
2022-08-17	6.520	6.600	6.350	6.470	6.390	8,095,737
2022-08-16	6.450	6.570	6.280	6.470	6.390	6,605,131
2022-08-15	6.600	6.640	6.400	6.420	6.341	7,221,805
2022-08-12	6.510	6.700	6.490	6.540	6.460	11,109,239
2022-08-11	6.450	6.680	6.380	6.570	6.489	8,923,955
2022-08-10	6.290	6.500	6.240	6.430	6.351	8,461,602
2022-08-09	6.460	6.600	6.260	6.350	6.272	11,456,576
2022-08-08	6.090	6.300	6.050	6.280	6.203	6,887,505
2022-08-05	6.140	6.190	5.980	6.090	6.015	5,744,100
2022-08-04	5.950	6.230	5.950	6.100	6.025	8,422,600
2022-08-03	5.940	6.550	5.880	5.950	5.877	12,987,958
2022-08-02	6.190	6.190	5.860	5.950	5.877	6,828,738

← NewerPage 17 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.