Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	7.270	7.500	7.140	7.370	7.370	21,403,420
2026-04-16	7.270	7.270	7.060	7.220	7.220	16,022,900
2026-04-15	7.320	7.550	7.200	7.220	7.220	24,929,510
2026-04-14	7.440	7.500	7.120	7.320	7.320	23,808,510
2026-04-13	7.240	7.290	7.090	7.210	7.210	17,359,260
2026-04-10	7.310	7.470	7.200	7.250	7.250	24,730,100
2026-04-09	6.910	7.440	6.710	7.270	7.270	40,892,020
2026-04-08	6.880	6.990	6.680	6.850	6.850	31,707,330
2026-04-07	6.190	6.830	6.170	6.830	6.830	26,732,631
2026-04-03	6.570	6.600	6.190	6.210	6.210	14,639,370
2026-04-02	6.800	6.810	6.550	6.580	6.580	12,150,060
2026-04-01	6.740	6.960	6.690	6.800	6.800	13,290,030
2026-03-31	6.850	6.890	6.600	6.630	6.630	13,100,010
2026-03-30	6.910	6.950	6.670	6.840	6.840	18,491,051
2026-03-27	7.050	7.130	6.910	7.040	7.040	20,862,029
2026-03-26	6.990	7.270	6.880	7.060	7.060	31,549,000
2026-03-25	6.950	7.180	6.800	6.930	6.930	25,853,631
2026-03-24	6.380	6.890	6.300	6.890	6.890	29,061,900
2026-03-23	6.210	6.650	6.140	6.260	6.260	33,192,141
2026-03-20	7.010	7.070	6.770	6.790	6.790	19,515,320
2026-03-19	7.300	7.520	6.960	7.010	7.010	26,941,949
2026-03-18	7.300	7.600	7.080	7.400	7.400	27,831,680
2026-03-17	7.490	7.530	7.210	7.290	7.290	32,991,359
2026-03-16	7.900	7.940	7.180	7.490	7.490	53,160,020
2026-03-13	7.710	8.120	7.610	7.950	7.950	51,997,039
2026-03-12	7.460	7.980	7.320	7.900	7.900	64,073,352
2026-03-11	6.890	7.380	6.840	7.320	7.320	48,787,141
2026-03-10	6.660	7.120	6.560	6.890	6.890	48,491,160
2026-03-09	6.350	6.610	6.260	6.610	6.610	30,524,381
2026-03-06	6.070	6.450	6.040	6.410	6.410	29,814,650
2026-03-05	5.940	6.130	5.850	6.070	6.070	21,818,939
2026-03-04	5.790	5.940	5.750	5.850	5.850	16,092,350
2026-03-03	6.120	6.150	5.790	5.800	5.800	28,134,770
2026-03-02	6.140	6.200	5.990	6.120	6.120	20,221,250
2026-02-27	5.950	6.250	5.920	6.200	6.200	30,960,289
2026-02-26	5.910	6.000	5.860	5.950	5.950	14,307,090
2026-02-25	5.800	5.930	5.770	5.910	5.910	18,824,551
2026-02-24	5.740	5.760	5.670	5.760	5.760	11,660,950
2026-02-13	5.760	5.780	5.660	5.690	5.690	7,727,500
2026-02-12	5.820	5.830	5.660	5.760	5.760	12,068,640
2026-02-11	5.850	5.890	5.790	5.830	5.830	9,692,900
2026-02-10	5.890	5.930	5.840	5.880	5.880	11,026,160
2026-02-09	5.870	5.910	5.820	5.880	5.880	10,868,070
2026-02-06	5.780	5.910	5.730	5.860	5.860	10,680,740
2026-02-05	5.880	5.890	5.770	5.810	5.810	11,529,000
2026-02-04	5.720	5.880	5.710	5.880	5.880	17,928,439
2026-02-03	5.640	5.730	5.570	5.720	5.720	13,845,840
2026-02-02	5.670	5.750	5.580	5.600	5.600	14,194,300
2026-01-30	5.680	5.840	5.570	5.730	5.730	20,652,301
2026-01-29	5.620	5.810	5.560	5.740	5.740	20,195,859
2026-01-28	5.670	5.700	5.590	5.650	5.650	11,346,480
2026-01-27	5.790	5.790	5.460	5.660	5.660	18,419,859
2026-01-26	5.900	5.910	5.710	5.770	5.770	14,458,030
2026-01-23	5.900	5.970	5.850	5.890	5.890	12,508,260
2026-01-22	5.880	5.930	5.780	5.910	5.910	13,146,640
2026-01-21	5.730	5.880	5.680	5.860	5.860	16,093,100
2026-01-20	5.710	5.790	5.660	5.760	5.760	14,446,960
2026-01-19	5.690	5.780	5.680	5.740	5.740	16,859,260
2026-01-16	5.800	5.820	5.630	5.700	5.700	15,992,180
2026-01-15	5.780	5.830	5.700	5.760	5.760	14,635,636

← NewerPage 3 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.