Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-20	7.350	7.580	7.330	7.510	7.510	17,666,881

← NewerPage 2 of 21 · 1,214 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.