Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.670 | 5.700 | 5.520 | 5.620 | 5.620 | 28,370,309 |
| 2025-10-20 | 5.600 | 5.730 | 5.480 | 5.690 | 5.690 | 45,933,430 |
| 2025-10-17 | 5.630 | 5.750 | 5.470 | 5.500 | 5.500 | 44,469,620 |
| 2025-10-16 | 5.590 | 5.640 | 5.500 | 5.520 | 5.520 | 40,711,293 |
| 2025-10-15 | 5.690 | 5.820 | 5.540 | 5.610 | 5.610 | 59,777,975 |
| 2025-10-14 | 5.810 | 6.130 | 5.660 | 5.680 | 5.680 | 102,726,608 |
| 2025-10-13 | 5.600 | 5.700 | 5.450 | 5.570 | 5.570 | 79,211,634 |
| 2025-10-10 | 5.520 | 5.790 | 5.330 | 5.790 | 5.790 | 46,574,713 |
| 2025-10-09 | 5.280 | 5.310 | 5.160 | 5.260 | 5.260 | 78,947,035 |
| 2025-09-30 | 5.140 | 5.310 | 5.090 | 5.310 | 5.310 | 73,567,492 |
| 2025-09-29 | 4.850 | 4.860 | 4.730 | 4.830 | 4.830 | 18,916,656 |
| 2025-09-26 | 4.900 | 4.930 | 4.810 | 4.830 | 4.830 | 21,395,403 |
| 2025-09-25 | 4.970 | 5.050 | 4.910 | 4.910 | 4.910 | 24,441,211 |
| 2025-09-24 | 4.980 | 5.000 | 4.900 | 4.950 | 4.950 | 34,790,696 |
| 2025-09-23 | 4.980 | 5.190 | 4.800 | 5.060 | 5.060 | 56,596,138 |
| 2025-09-22 | 5.180 | 5.240 | 4.980 | 5.000 | 5.000 | 48,120,117 |
| 2025-09-19 | 5.100 | 5.180 | 4.990 | 4.990 | 4.990 | 84,220,746 |
| 2025-09-18 | 5.690 | 5.820 | 5.290 | 5.330 | 5.330 | 145,243,170 |
| 2025-09-17 | 4.800 | 5.290 | 4.780 | 5.290 | 5.290 | 27,146,490 |
| 2025-09-16 | 4.740 | 4.810 | 4.710 | 4.810 | 4.810 | 11,843,921 |
| 2025-09-15 | 4.770 | 4.770 | 4.710 | 4.730 | 4.730 | 8,879,600 |
| 2025-09-12 | 4.830 | 4.860 | 4.750 | 4.780 | 4.780 | 12,298,216 |
| 2025-09-11 | 4.810 | 4.840 | 4.770 | 4.820 | 4.820 | 12,630,761 |
| 2025-09-10 | 4.760 | 4.840 | 4.740 | 4.830 | 4.830 | 12,256,379 |
| 2025-09-09 | 4.790 | 4.850 | 4.760 | 4.770 | 4.770 | 13,537,470 |
| 2025-09-08 | 4.780 | 4.880 | 4.730 | 4.800 | 4.800 | 19,174,913 |
| 2025-09-05 | 4.680 | 4.730 | 4.620 | 4.720 | 4.720 | 15,508,400 |
| 2025-09-04 | 4.730 | 4.750 | 4.630 | 4.680 | 4.680 | 20,666,410 |
| 2025-09-03 | 4.840 | 4.840 | 4.600 | 4.680 | 4.680 | 18,993,349 |
| 2025-09-02 | 4.760 | 4.780 | 4.670 | 4.770 | 4.770 | 14,108,500 |
| 2025-09-01 | 4.680 | 4.810 | 4.650 | 4.760 | 4.760 | 16,191,946 |
| 2025-08-29 | 4.730 | 4.760 | 4.660 | 4.680 | 4.680 | 12,250,800 |
| 2025-08-28 | 4.810 | 4.870 | 4.580 | 4.750 | 4.750 | 24,126,418 |
| 2025-08-27 | 5.000 | 5.000 | 4.790 | 4.800 | 4.800 | 20,763,408 |
| 2025-08-26 | 4.910 | 5.040 | 4.880 | 4.990 | 4.990 | 17,631,908 |
| 2025-08-25 | 5.000 | 5.030 | 4.900 | 4.940 | 4.940 | 21,943,440 |
| 2025-08-22 | 4.970 | 4.970 | 4.860 | 4.900 | 4.900 | 16,397,000 |
| 2025-08-21 | 4.990 | 5.010 | 4.940 | 4.970 | 4.970 | 12,851,900 |
| 2025-08-20 | 4.960 | 5.000 | 4.930 | 5.000 | 5.000 | 13,207,400 |
| 2025-08-19 | 4.890 | 5.040 | 4.850 | 4.960 | 4.960 | 17,877,500 |
| 2025-08-18 | 4.930 | 4.940 | 4.850 | 4.870 | 4.870 | 19,646,504 |
| 2025-08-15 | 4.920 | 5.000 | 4.900 | 4.930 | 4.930 | 15,253,100 |
| 2025-08-14 | 5.000 | 5.020 | 4.880 | 4.890 | 4.890 | 14,650,557 |
| 2025-08-13 | 5.010 | 5.030 | 4.970 | 4.990 | 4.990 | 11,254,214 |
| 2025-08-12 | 5.050 | 5.070 | 4.980 | 5.010 | 5.010 | 11,318,326 |
| 2025-08-11 | 5.050 | 5.070 | 4.990 | 5.040 | 5.040 | 14,733,961 |
| 2025-08-08 | 4.960 | 5.090 | 4.920 | 5.070 | 5.070 | 21,933,926 |
| 2025-08-07 | 4.910 | 4.980 | 4.910 | 4.960 | 4.960 | 14,180,600 |
| 2025-08-06 | 4.930 | 4.980 | 4.880 | 4.940 | 4.940 | 14,006,400 |
| 2025-08-05 | 4.870 | 4.940 | 4.860 | 4.900 | 4.900 | 16,179,054 |
| 2025-08-04 | 4.780 | 4.860 | 4.740 | 4.850 | 4.850 | 12,434,086 |
| 2025-08-01 | 4.780 | 4.820 | 4.760 | 4.780 | 4.780 | 11,262,887 |
| 2025-07-31 | 4.850 | 4.910 | 4.760 | 4.800 | 4.800 | 12,342,400 |
| 2025-07-30 | 4.890 | 4.910 | 4.820 | 4.870 | 4.870 | 10,044,884 |
| 2025-07-29 | 4.950 | 4.970 | 4.840 | 4.900 | 4.900 | 13,324,061 |
| 2025-07-28 | 4.930 | 4.960 | 4.860 | 4.940 | 4.940 | 13,591,720 |
| 2025-07-25 | 4.900 | 4.960 | 4.880 | 4.920 | 4.920 | 12,474,100 |
| 2025-07-24 | 4.840 | 4.910 | 4.830 | 4.910 | 4.910 | 10,958,500 |
| 2025-07-23 | 4.890 | 4.900 | 4.830 | 4.850 | 4.850 | 12,291,900 |
| 2025-07-22 | 4.880 | 4.900 | 4.820 | 4.890 | 4.890 | 12,504,800 |
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.