Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.420	6.540	6.330	6.470	6.356	2,919,606
2022-01-27	6.590	6.640	6.300	6.330	6.219	3,188,711
2022-01-26	6.520	6.630	6.450	6.560	6.444	3,103,082
2022-01-25	6.880	6.880	6.360	6.370	6.258	5,895,100
2022-01-24	6.850	6.890	6.780	6.860	6.739	2,234,512
2022-01-21	6.990	7.020	6.810	6.840	6.720	3,634,282
2022-01-20	7.050	7.100	6.950	6.960	6.837	4,601,132
2022-01-19	7.130	7.190	7.020	7.090	6.965	3,106,500
2022-01-18	7.240	7.310	7.100	7.120	6.995	4,474,681
2022-01-17	7.180	7.270	7.130	7.250	7.122	4,724,090
2022-01-14	7.350	7.360	7.170	7.190	7.063	3,828,100
2022-01-13	7.490	7.490	7.320	7.330	7.201	3,728,585
2022-01-12	7.390	7.490	7.390	7.430	7.299	4,117,402
2022-01-11	7.400	7.490	7.320	7.360	7.230	4,237,796
2022-01-10	7.210	7.460	7.210	7.420	7.289	4,699,102
2022-01-07	7.420	7.530	7.250	7.270	7.142	6,332,084
2022-01-06	7.400	7.460	7.350	7.410	7.280	4,942,099
2022-01-05	7.600	7.600	7.340	7.400	7.270	6,451,700
2022-01-04	7.360	7.540	7.320	7.510	7.378	8,888,450
2021-12-31	7.360	7.400	7.280	7.350	7.221	4,606,616
2021-12-30	7.330	7.480	7.300	7.360	7.230	7,260,452
2021-12-29	7.170	7.590	7.150	7.340	7.211	13,541,365
2021-12-28	7.000	7.380	6.940	7.230	7.103	8,699,271
2021-12-27	6.980	7.040	6.890	6.990	6.867	2,945,700
2021-12-24	7.140	7.180	6.910	6.960	6.837	6,368,015
2021-12-23	7.160	7.200	7.130	7.140	7.014	5,240,965
2021-12-22	7.390	7.420	7.270	7.300	7.171	4,619,090
2021-12-21	7.060	7.380	7.060	7.380	7.250	7,291,223
2021-12-20	7.250	7.310	7.060	7.080	6.955	6,295,862
2021-12-17	7.410	7.440	7.280	7.300	7.171	5,764,399
2021-12-16	7.450	7.500	7.300	7.440	7.309	6,595,689
2021-12-15	7.410	7.520	7.410	7.450	7.319	4,220,869
2021-12-14	7.420	7.500	7.400	7.450	7.319	5,055,862
2021-12-13	7.550	7.590	7.430	7.470	7.338	5,840,542
2021-12-10	7.570	7.700	7.530	7.560	7.427	6,617,767
2021-12-09	7.690	7.830	7.590	7.620	7.486	8,644,073
2021-12-08	7.340	7.650	7.340	7.570	7.437	8,708,681
2021-12-07	7.570	7.660	7.310	7.340	7.211	8,873,897
2021-12-06	7.610	7.930	7.530	7.560	7.427	11,844,979
2021-12-03	7.470	7.980	7.420	7.730	7.594	16,730,501
2021-12-02	7.670	7.730	7.420	7.430	7.299	7,641,783
2021-12-01	7.480	7.640	7.460	7.640	7.505	8,374,320
2021-11-30	7.440	7.620	7.430	7.500	7.368	6,601,657
2021-11-29	7.360	7.480	7.280	7.410	7.280	5,621,095
2021-11-26	7.480	7.590	7.430	7.530	7.397	6,618,812
2021-11-25	7.660	7.660	7.450	7.480	7.348	7,849,816
2021-11-24	7.580	7.680	7.470	7.650	7.515	9,997,406
2021-11-23	7.460	7.680	7.410	7.600	7.466	11,033,952
2021-11-22	7.400	7.480	7.350	7.460	7.329	6,901,108
2021-11-19	7.420	7.430	7.240	7.420	7.289	7,670,973
2021-11-18	7.350	7.480	7.270	7.390	7.260	8,725,600
2021-11-17	7.190	7.340	7.130	7.340	7.211	7,663,890
2021-11-16	7.290	7.300	7.150	7.230	7.103	6,487,721
2021-11-15	7.330	7.330	7.140	7.280	7.152	7,431,900
2021-11-12	7.180	7.400	7.160	7.270	7.142	8,453,278
2021-11-11	7.120	7.250	7.100	7.180	7.054	6,821,692
2021-11-10	7.080	7.180	7.030	7.140	7.014	6,052,399
2021-11-09	7.040	7.210	7.030	7.120	6.995	6,630,123
2021-11-08	6.870	7.110	6.840	7.110	6.985	7,575,089
2021-11-05	6.960	7.010	6.840	6.870	6.749	5,784,787

← NewerPage 20 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.