Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.980	5.100	4.910	5.010	4.922	2,359,500
2022-05-06	4.970	5.040	4.930	4.960	4.873	2,970,844
2022-05-05	5.070	5.150	4.950	5.090	5.000	4,054,100
2022-04-29	4.770	5.060	4.770	5.020	4.932	6,422,056
2022-04-28	5.000	5.160	4.710	4.740	4.657	8,408,915
2022-04-27	4.930	5.240	4.850	5.230	5.138	4,923,608
2022-04-26	5.480	5.510	4.990	5.010	4.922	5,770,739
2022-04-25	5.800	5.900	5.410	5.470	5.374	5,964,004
2022-04-22	5.940	6.050	5.860	5.930	5.826	5,800,226
2022-04-21	6.180	6.360	6.000	6.020	5.914	7,836,184
2022-04-20	6.010	6.600	6.010	6.270	6.160	12,744,356
2022-04-19	6.060	6.080	5.960	6.010	5.904	2,000,000
2022-04-18	5.930	6.030	5.830	6.010	5.904	1,861,800
2022-04-15	5.970	6.060	5.930	5.940	5.835	2,246,165
2022-04-14	5.990	6.050	5.950	6.020	5.914	2,273,300
2022-04-13	6.070	6.110	5.960	5.990	5.885	2,157,100
2022-04-12	5.940	6.120	5.900	6.110	6.002	2,207,548
2022-04-11	6.050	6.090	5.920	5.940	5.835	3,009,200
2022-04-08	6.220	6.240	6.020	6.070	5.963	3,090,100
2022-04-07	6.300	6.370	6.220	6.220	6.110	2,620,106
2022-04-06	6.190	6.390	6.120	6.360	6.248	3,945,103
2022-04-01	6.200	6.420	6.170	6.210	6.101	3,857,300
2022-03-31	6.180	6.250	6.120	6.160	6.052	2,929,107
2022-03-30	6.080	6.110	6.000	6.110	6.002	2,039,500
2022-03-29	6.180	6.180	5.960	5.990	5.885	2,619,128
2022-03-28	6.180	6.220	6.060	6.130	6.022	2,711,248
2022-03-25	6.270	6.340	6.170	6.180	6.071	3,566,592
2022-03-24	6.250	6.290	6.150	6.230	6.120	3,543,292
2022-03-23	6.280	6.360	6.230	6.330	6.219	3,401,651
2022-03-22	6.170	6.420	6.100	6.280	6.169	4,318,351
2022-03-21	6.160	6.230	6.100	6.180	6.071	2,122,024
2022-03-18	6.020	6.190	6.020	6.160	6.052	1,920,500
2022-03-17	6.040	6.160	6.010	6.070	5.963	3,727,700
2022-03-16	5.820	5.950	5.680	5.940	5.835	3,739,854
2022-03-15	6.120	6.120	5.720	5.730	5.629	3,926,251
2022-03-14	6.240	6.250	6.090	6.090	5.983	1,971,700
2022-03-11	6.240	6.260	6.000	6.260	6.150	2,797,295
2022-03-10	6.230	6.290	6.180	6.190	6.081	2,389,832
2022-03-09	6.280	6.340	5.900	6.100	5.993	4,116,328
2022-03-08	6.470	6.520	6.230	6.270	6.160	3,411,992
2022-03-07	6.560	6.650	6.430	6.470	6.356	2,314,772
2022-03-04	6.720	6.730	6.580	6.600	6.484	2,138,830
2022-03-03	6.740	6.790	6.700	6.720	6.602	1,859,283
2022-03-02	6.700	6.750	6.650	6.740	6.621	1,996,000
2022-03-01	6.640	6.760	6.630	6.700	6.582	1,760,300
2022-02-28	6.770	6.770	6.440	6.620	6.503	2,891,100
2022-02-25	6.690	6.840	6.680	6.700	6.582	2,523,184
2022-02-24	6.830	6.900	6.550	6.630	6.513	5,200,427
2022-02-23	6.780	6.900	6.780	6.860	6.739	2,084,691
2022-02-22	6.850	6.900	6.780	6.800	6.680	2,887,100
2022-02-21	6.810	6.940	6.750	6.920	6.798	3,711,740
2022-02-18	6.730	6.810	6.720	6.800	6.680	2,598,513
2022-02-17	6.800	6.850	6.720	6.820	6.700	3,960,938
2022-02-16	6.710	6.810	6.700	6.800	6.680	2,821,015
2022-02-15	6.750	6.810	6.670	6.700	6.582	2,341,700
2022-02-14	6.580	6.790	6.570	6.750	6.631	2,856,830
2022-02-11	6.720	6.790	6.630	6.640	6.523	2,372,985
2022-02-10	6.810	6.810	6.710	6.790	6.670	1,929,601
2022-02-09	6.800	6.830	6.730	6.810	6.690	2,904,083
2022-02-08	6.620	6.770	6.620	6.760	6.641	2,978,800

← NewerPage 19 of 21 · 1,217 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.