Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.230 | 6.320 | 6.180 | 6.250 | 6.173 | 4,234,000 |
| 2022-07-29 | 6.220 | 6.350 | 6.170 | 6.230 | 6.153 | 6,638,585 |
| 2022-07-28 | 6.160 | 6.240 | 6.070 | 6.210 | 6.134 | 5,465,461 |
| 2022-07-27 | 6.000 | 6.230 | 5.920 | 6.150 | 6.074 | 5,695,655 |
| 2022-07-26 | 5.960 | 6.000 | 5.820 | 6.000 | 5.926 | 3,185,270 |
| 2022-07-25 | 6.050 | 6.090 | 5.890 | 5.960 | 5.887 | 3,208,900 |
| 2022-07-22 | 6.010 | 6.100 | 5.950 | 6.050 | 5.976 | 5,839,545 |
| 2022-07-21 | 5.950 | 6.090 | 5.860 | 6.000 | 5.926 | 6,247,233 |
| 2022-07-20 | 5.960 | 5.960 | 5.850 | 5.930 | 5.857 | 3,323,900 |
| 2022-07-19 | 5.850 | 5.930 | 5.770 | 5.930 | 5.857 | 5,273,134 |
| 2022-07-18 | 5.610 | 5.830 | 5.600 | 5.810 | 5.739 | 4,620,883 |
| 2022-07-15 | 5.850 | 5.870 | 5.580 | 5.630 | 5.561 | 9,049,044 |
| 2022-07-14 | 5.770 | 6.080 | 5.770 | 5.910 | 5.837 | 7,777,179 |
| 2022-07-13 | 5.740 | 5.830 | 5.710 | 5.800 | 5.729 | 4,267,204 |
| 2022-07-12 | 5.800 | 6.040 | 5.750 | 5.750 | 5.679 | 7,659,088 |
| 2022-07-11 | 5.770 | 5.890 | 5.670 | 5.850 | 5.778 | 5,857,194 |
| 2022-07-08 | 5.770 | 5.870 | 5.760 | 5.780 | 5.709 | 4,622,500 |
| 2022-07-07 | 5.880 | 5.900 | 5.750 | 5.830 | 5.758 | 6,302,396 |
| 2022-07-06 | 5.840 | 5.940 | 5.810 | 5.900 | 5.828 | 5,822,900 |
| 2022-07-05 | 5.950 | 6.000 | 5.800 | 5.860 | 5.788 | 7,954,700 |
| 2022-07-04 | 6.040 | 6.090 | 5.870 | 5.910 | 5.837 | 8,872,470 |
| 2022-07-01 | 6.290 | 6.380 | 6.020 | 6.070 | 5.995 | 16,175,786 |
| 2022-06-30 | 6.400 | 6.640 | 6.350 | 6.450 | 6.371 | 18,084,599 |
| 2022-06-29 | 6.900 | 6.960 | 6.380 | 6.430 | 6.351 | 32,518,771 |
| 2022-06-28 | 6.800 | 6.900 | 6.400 | 6.900 | 6.815 | 32,072,920 |
| 2022-06-27 | 6.270 | 6.270 | 6.270 | 6.270 | 6.193 | 3,361,170 |
| 2022-06-24 | 5.680 | 5.710 | 5.620 | 5.700 | 5.630 | 2,710,780 |
| 2022-06-23 | 5.560 | 5.660 | 5.510 | 5.650 | 5.581 | 2,834,325 |
| 2022-06-22 | 5.630 | 5.690 | 5.540 | 5.550 | 5.482 | 2,691,600 |
| 2022-06-21 | 5.730 | 5.730 | 5.600 | 5.670 | 5.600 | 3,013,600 |
| 2022-06-20 | 5.580 | 5.710 | 5.550 | 5.690 | 5.620 | 4,333,438 |
| 2022-06-17 | 5.500 | 5.610 | 5.470 | 5.560 | 5.492 | 3,688,551 |
| 2022-06-16 | 5.580 | 5.610 | 5.500 | 5.570 | 5.472 | 3,203,301 |
| 2022-06-15 | 5.550 | 5.590 | 5.490 | 5.580 | 5.482 | 2,860,091 |
| 2022-06-14 | 5.490 | 5.550 | 5.350 | 5.520 | 5.423 | 3,174,156 |
| 2022-06-13 | 5.580 | 5.620 | 5.460 | 5.540 | 5.442 | 2,827,247 |
| 2022-06-10 | 5.440 | 5.680 | 5.390 | 5.570 | 5.472 | 4,039,788 |
| 2022-06-09 | 5.600 | 5.600 | 5.420 | 5.470 | 5.374 | 3,215,800 |
| 2022-06-08 | 5.610 | 5.650 | 5.460 | 5.570 | 5.472 | 4,319,900 |
| 2022-06-07 | 5.580 | 5.650 | 5.490 | 5.620 | 5.521 | 3,969,313 |
| 2022-06-06 | 5.600 | 5.700 | 5.570 | 5.610 | 5.511 | 4,425,660 |
| 2022-06-02 | 5.540 | 5.620 | 5.490 | 5.600 | 5.501 | 3,270,489 |
| 2022-06-01 | 5.440 | 5.590 | 5.420 | 5.530 | 5.433 | 4,092,001 |
| 2022-05-31 | 5.370 | 5.470 | 5.330 | 5.450 | 5.354 | 2,979,259 |
| 2022-05-30 | 5.280 | 5.390 | 5.230 | 5.390 | 5.295 | 3,594,200 |
| 2022-05-27 | 5.330 | 5.350 | 5.200 | 5.300 | 5.207 | 2,377,348 |
| 2022-05-26 | 5.260 | 5.330 | 5.130 | 5.290 | 5.197 | 4,344,922 |
| 2022-05-25 | 5.100 | 5.240 | 5.090 | 5.230 | 5.138 | 2,500,874 |
| 2022-05-24 | 5.350 | 5.370 | 5.100 | 5.110 | 5.020 | 4,823,470 |
| 2022-05-23 | 5.210 | 5.340 | 5.200 | 5.330 | 5.236 | 3,573,401 |
| 2022-05-20 | 5.200 | 5.240 | 5.160 | 5.210 | 5.118 | 2,847,000 |
| 2022-05-19 | 5.120 | 5.210 | 5.060 | 5.190 | 5.099 | 2,758,780 |
| 2022-05-18 | 5.080 | 5.200 | 5.050 | 5.140 | 5.050 | 3,013,480 |
| 2022-05-17 | 5.090 | 5.110 | 4.990 | 5.070 | 4.981 | 2,738,200 |
| 2022-05-16 | 5.150 | 5.170 | 5.070 | 5.100 | 5.010 | 2,945,589 |
| 2022-05-13 | 5.110 | 5.170 | 5.050 | 5.110 | 5.020 | 2,605,200 |
| 2022-05-12 | 5.080 | 5.190 | 5.030 | 5.110 | 5.020 | 3,088,900 |
| 2022-05-11 | 5.100 | 5.280 | 5.060 | 5.060 | 4.971 | 3,560,500 |
| 2022-05-10 | 4.970 | 5.080 | 4.920 | 5.070 | 4.981 | 3,050,544 |
| 2022-05-09 | 4.980 | 5.100 | 4.910 | 5.010 | 4.922 | 2,359,500 |
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.