Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.920 | 7.960 | 7.200 | 7.350 | 7.350 | 30,520,348 |
| 2026-07-16 | 8.510 | 8.540 | 7.830 | 7.900 | 7.900 | 26,927,004 |
| 2026-07-15 | 8.680 | 8.880 | 8.400 | 8.460 | 8.460 | 20,485,859 |
| 2026-07-14 | 8.950 | 9.180 | 8.410 | 8.690 | 8.690 | 29,175,500 |
| 2026-07-13 | 9.610 | 9.700 | 8.850 | 8.890 | 8.890 | 30,456,225 |
| 2026-07-10 | 9.640 | 9.900 | 9.520 | 9.680 | 9.680 | 28,486,881 |
| 2026-07-09 | 10.040 | 10.140 | 9.200 | 9.620 | 9.620 | 39,362,930 |
| 2026-07-08 | 10.280 | 10.350 | 9.800 | 10.050 | 10.050 | 33,026,980 |
| 2026-07-07 | 10.750 | 10.750 | 9.790 | 9.960 | 9.960 | 37,600,160 |
| 2026-07-06 | 10.830 | 11.250 | 10.500 | 10.740 | 10.740 | 33,767,371 |
| 2026-07-03 | 11.300 | 11.580 | 10.690 | 10.910 | 10.910 | 48,570,883 |
| 2026-07-02 | 11.320 | 11.880 | 11.020 | 11.440 | 11.440 | 52,579,453 |
| 2026-07-01 | 11.700 | 12.090 | 11.210 | 11.480 | 11.480 | 85,589,805 |
| 2026-06-30 | 10.320 | 11.290 | 10.170 | 11.290 | 11.290 | 43,938,453 |
| 2026-06-29 | 9.820 | 10.280 | 9.500 | 10.260 | 10.260 | 66,087,352 |
| 2026-06-26 | 9.900 | 10.450 | 9.750 | 9.890 | 9.890 | 64,019,102 |
| 2026-06-25 | 9.700 | 10.200 | 9.620 | 9.770 | 9.770 | 83,537,352 |
| 2026-06-24 | 9.080 | 9.890 | 9.080 | 9.890 | 9.890 | 98,250,477 |
| 2026-06-23 | 8.340 | 8.990 | 8.100 | 8.990 | 8.990 | 68,318,648 |
| 2026-06-22 | 7.710 | 8.290 | 7.010 | 8.170 | 8.170 | 72,059,961 |
| 2026-06-18 | 8.020 | 8.490 | 7.770 | 7.790 | 7.790 | 60,979,680 |
| 2026-06-17 | 7.840 | 8.300 | 7.780 | 8.200 | 8.200 | 46,923,887 |
| 2026-06-16 | 7.830 | 7.900 | 7.520 | 7.760 | 7.760 | 26,565,830 |
| 2026-06-15 | 7.700 | 8.000 | 7.600 | 7.930 | 7.930 | 28,846,471 |
| 2026-06-12 | 7.820 | 7.930 | 7.550 | 7.760 | 7.760 | 26,590,500 |
| 2026-06-11 | 7.850 | 7.850 | 7.400 | 7.750 | 7.750 | 28,308,721 |
| 2026-06-10 | 8.140 | 8.390 | 7.750 | 7.850 | 7.850 | 38,197,672 |
| 2026-06-09 | 8.080 | 8.180 | 7.880 | 8.140 | 8.140 | 53,154,531 |
| 2026-06-08 | 7.200 | 8.040 | 7.160 | 8.040 | 8.040 | 69,485,195 |
| 2026-06-05 | 7.050 | 7.450 | 6.810 | 7.450 | 7.450 | 44,926,793 |
| 2026-06-04 | 7.040 | 7.180 | 6.730 | 6.770 | 6.770 | 27,024,480 |
| 2026-06-03 | 6.970 | 7.320 | 6.920 | 7.160 | 7.160 | 24,155,180 |
| 2026-06-02 | 7.010 | 7.060 | 6.880 | 6.970 | 6.970 | 13,238,300 |
| 2026-06-01 | 6.900 | 7.190 | 6.900 | 7.010 | 7.010 | 14,049,200 |
| 2026-05-29 | 7.260 | 7.300 | 6.930 | 6.990 | 6.990 | 18,855,840 |
| 2026-05-28 | 7.220 | 7.360 | 7.080 | 7.280 | 7.280 | 17,221,779 |
| 2026-05-27 | 7.460 | 7.660 | 7.150 | 7.220 | 7.220 | 20,993,891 |
| 2026-05-26 | 7.600 | 7.750 | 7.280 | 7.590 | 7.590 | 35,412,168 |
| 2026-05-25 | 7.700 | 8.380 | 7.490 | 7.650 | 7.650 | 53,652,602 |
| 2026-05-22 | 7.610 | 7.780 | 7.540 | 7.620 | 7.620 | 16,827,461 |
| 2026-05-21 | 7.990 | 8.090 | 7.550 | 7.600 | 7.600 | 21,527,619 |
| 2026-05-20 | 7.890 | 7.990 | 7.650 | 7.960 | 7.960 | 18,178,211 |
| 2026-05-19 | 7.930 | 8.200 | 7.850 | 7.960 | 7.960 | 20,726,600 |
| 2026-05-18 | 8.060 | 8.160 | 7.790 | 7.900 | 7.900 | 23,642,840 |
| 2026-05-15 | 8.190 | 8.280 | 8.020 | 8.110 | 8.110 | 21,417,490 |
| 2026-05-14 | 8.330 | 8.510 | 8.210 | 8.220 | 8.220 | 29,260,971 |
| 2026-05-13 | 8.680 | 8.900 | 8.210 | 8.270 | 8.270 | 44,706,840 |
| 2026-05-12 | 9.000 | 9.200 | 8.630 | 8.670 | 8.670 | 42,006,449 |
| 2026-05-11 | 8.450 | 9.170 | 8.390 | 9.000 | 9.000 | 49,990,820 |
| 2026-05-08 | 8.290 | 8.800 | 8.010 | 8.450 | 8.450 | 76,886,305 |
| 2026-05-07 | 8.820 | 9.180 | 8.300 | 8.480 | 8.480 | 100,075,797 |
| 2026-05-06 | 7.800 | 8.680 | 7.720 | 8.590 | 8.590 | 68,819,914 |
| 2026-04-30 | 7.650 | 8.260 | 7.620 | 7.890 | 7.890 | 34,378,000 |
| 2026-04-29 | 7.300 | 7.680 | 7.210 | 7.610 | 7.610 | 25,845,039 |
| 2026-04-28 | 7.270 | 7.560 | 7.230 | 7.320 | 7.320 | 20,832,750 |
| 2026-04-27 | 7.230 | 7.470 | 7.130 | 7.290 | 7.290 | 14,141,280 |
| 2026-04-24 | 7.260 | 7.360 | 7.090 | 7.230 | 7.230 | 15,396,850 |
| 2026-04-23 | 7.510 | 7.630 | 7.230 | 7.260 | 7.260 | 16,956,609 |
| 2026-04-22 | 7.250 | 7.690 | 7.130 | 7.460 | 7.460 | 22,121,580 |
| 2026-04-21 | 7.490 | 7.490 | 7.080 | 7.260 | 7.260 | 23,991,381 |
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.