Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.780 | 5.830 | 5.700 | 5.760 | 5.760 | 14,635,636 |
| 2026-01-14 | 5.900 | 5.930 | 5.720 | 5.840 | 5.840 | 24,297,380 |
| 2026-01-13 | 6.000 | 6.100 | 5.840 | 5.880 | 5.880 | 24,055,560 |
| 2026-01-12 | 5.970 | 6.060 | 5.930 | 6.010 | 6.010 | 28,000,372 |
| 2026-01-09 | 6.000 | 6.020 | 5.800 | 5.920 | 5.920 | 29,973,264 |
| 2026-01-08 | 5.920 | 6.050 | 5.790 | 5.990 | 5.990 | 37,332,796 |
| 2026-01-07 | 6.120 | 6.500 | 5.870 | 5.880 | 5.880 | 75,726,237 |
| 2026-01-06 | 5.950 | 6.000 | 5.880 | 5.910 | 5.910 | 17,819,480 |
| 2026-01-05 | 5.980 | 6.080 | 5.850 | 5.940 | 5.940 | 21,865,300 |
| 2025-12-31 | 5.940 | 6.060 | 5.870 | 5.980 | 5.980 | 19,155,920 |
| 2025-12-30 | 6.170 | 6.190 | 5.960 | 5.980 | 5.980 | 27,839,962 |
| 2025-12-29 | 6.330 | 6.520 | 6.140 | 6.190 | 6.190 | 36,430,393 |
| 2025-12-26 | 6.180 | 6.630 | 6.170 | 6.400 | 6.400 | 55,857,238 |
| 2025-12-25 | 5.890 | 6.340 | 5.860 | 6.220 | 6.220 | 67,376,247 |
| 2025-12-24 | 5.780 | 5.920 | 5.710 | 5.880 | 5.880 | 49,385,043 |
| 2025-12-23 | 5.310 | 5.840 | 5.290 | 5.840 | 5.840 | 32,936,347 |
| 2025-12-22 | 5.330 | 5.400 | 5.280 | 5.310 | 5.310 | 10,893,300 |
| 2025-12-19 | 5.260 | 5.390 | 5.210 | 5.360 | 5.360 | 15,593,784 |
| 2025-12-18 | 5.220 | 5.330 | 5.100 | 5.260 | 5.260 | 27,042,802 |
| 2025-12-17 | 5.210 | 5.220 | 4.960 | 5.090 | 5.090 | 21,995,336 |
| 2025-12-16 | 5.500 | 5.510 | 5.200 | 5.210 | 5.210 | 18,310,625 |
| 2025-12-15 | 5.430 | 5.550 | 5.400 | 5.490 | 5.490 | 16,693,100 |
| 2025-12-12 | 5.430 | 5.610 | 5.330 | 5.440 | 5.440 | 30,052,301 |
| 2025-12-11 | 5.710 | 5.730 | 5.430 | 5.450 | 5.450 | 22,747,102 |
| 2025-12-10 | 5.750 | 5.850 | 5.690 | 5.700 | 5.700 | 20,890,800 |
| 2025-12-09 | 5.920 | 6.010 | 5.740 | 5.780 | 5.780 | 27,465,186 |
| 2025-12-08 | 6.130 | 6.160 | 5.820 | 5.840 | 5.840 | 46,100,101 |
| 2025-12-05 | 5.870 | 6.080 | 5.680 | 6.070 | 6.070 | 67,659,981 |
| 2025-12-04 | 5.630 | 6.080 | 5.590 | 5.960 | 5.960 | 106,332,829 |
| 2025-12-03 | 5.190 | 5.710 | 5.160 | 5.710 | 5.710 | 40,134,065 |
| 2025-12-02 | 5.160 | 5.260 | 5.120 | 5.190 | 5.190 | 10,467,630 |
| 2025-12-01 | 5.240 | 5.260 | 5.160 | 5.180 | 5.180 | 8,614,000 |
| 2025-11-28 | 5.170 | 5.250 | 5.080 | 5.240 | 5.240 | 10,099,300 |
| 2025-11-27 | 5.110 | 5.240 | 5.110 | 5.170 | 5.170 | 10,355,700 |
| 2025-11-26 | 5.180 | 5.250 | 5.110 | 5.110 | 5.110 | 8,496,256 |
| 2025-11-25 | 5.170 | 5.200 | 5.100 | 5.170 | 5.170 | 9,269,844 |
| 2025-11-24 | 5.180 | 5.190 | 5.040 | 5.100 | 5.100 | 12,853,061 |
| 2025-11-21 | 5.390 | 5.460 | 5.070 | 5.080 | 5.080 | 21,892,219 |
| 2025-11-20 | 5.500 | 5.500 | 5.350 | 5.430 | 5.430 | 10,558,177 |
| 2025-11-19 | 5.520 | 5.590 | 5.380 | 5.470 | 5.470 | 16,153,444 |
| 2025-11-18 | 5.680 | 5.700 | 5.500 | 5.540 | 5.540 | 21,646,473 |
| 2025-11-17 | 5.700 | 5.710 | 5.580 | 5.690 | 5.690 | 15,932,973 |
| 2025-11-14 | 5.660 | 5.740 | 5.630 | 5.660 | 5.660 | 18,965,686 |
| 2025-11-13 | 5.500 | 5.690 | 5.490 | 5.670 | 5.670 | 18,999,600 |
| 2025-11-12 | 5.630 | 5.650 | 5.490 | 5.530 | 5.530 | 17,190,100 |
| 2025-11-11 | 5.560 | 5.820 | 5.510 | 5.650 | 5.650 | 29,407,018 |
| 2025-11-10 | 5.450 | 5.570 | 5.420 | 5.550 | 5.550 | 22,746,260 |
| 2025-11-07 | 5.450 | 5.500 | 5.360 | 5.360 | 5.360 | 14,900,562 |
| 2025-11-06 | 5.500 | 5.510 | 5.360 | 5.410 | 5.410 | 15,120,978 |
| 2025-11-05 | 5.370 | 5.520 | 5.350 | 5.500 | 5.500 | 18,032,733 |
| 2025-11-04 | 5.550 | 5.550 | 5.370 | 5.420 | 5.420 | 14,032,380 |
| 2025-11-03 | 5.390 | 5.470 | 5.360 | 5.460 | 5.460 | 13,842,007 |
| 2025-10-31 | 5.360 | 5.460 | 5.330 | 5.380 | 5.380 | 13,821,200 |
| 2025-10-30 | 5.450 | 5.470 | 5.350 | 5.350 | 5.350 | 17,721,400 |
| 2025-10-29 | 5.460 | 5.530 | 5.360 | 5.470 | 5.470 | 25,741,178 |
| 2025-10-28 | 5.590 | 5.600 | 5.500 | 5.510 | 5.510 | 22,744,508 |
| 2025-10-27 | 5.650 | 5.800 | 5.560 | 5.610 | 5.610 | 29,589,109 |
| 2025-10-24 | 5.530 | 5.780 | 5.460 | 5.590 | 5.590 | 34,655,735 |
| 2025-10-23 | 5.470 | 5.560 | 5.410 | 5.540 | 5.540 | 25,361,700 |
| 2025-10-22 | 5.620 | 5.660 | 5.450 | 5.470 | 5.470 | 23,860,455 |
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.