Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.770	4.890	4.730	4.880	4.880	16,157,600
2025-07-18	4.800	4.860	4.750	4.800	4.800	11,820,317
2025-07-17	4.770	4.800	4.740	4.790	4.790	11,420,100
2025-07-16	4.790	4.790	4.730	4.770	4.770	10,377,100
2025-07-15	4.820	4.840	4.680	4.770	4.770	19,011,800
2025-07-14	4.860	4.880	4.820	4.860	4.860	9,318,616
2025-07-11	4.890	4.890	4.800	4.860	4.860	13,771,224
2025-07-10	4.880	4.930	4.840	4.870	4.870	15,897,260
2025-07-09	4.930	4.950	4.870	4.910	4.910	17,785,424
2025-07-08	4.940	4.960	4.890	4.940	4.940	21,384,454
2025-07-07	4.960	5.020	4.890	4.930	4.930	37,699,700
2025-07-04	4.940	5.290	4.880	4.970	4.970	70,683,882
2025-07-03	4.840	4.890	4.750	4.820	4.820	31,710,124
2025-07-02	4.700	4.950	4.670	4.810	4.810	46,543,326
2025-07-01	4.670	4.710	4.600	4.680	4.680	15,163,200
2025-06-30	4.660	4.700	4.640	4.680	4.680	12,163,566
2025-06-27	4.710	4.760	4.640	4.660	4.660	20,648,738
2025-06-26	4.640	4.760	4.630	4.670	4.670	26,080,292
2025-06-25	4.570	4.620	4.530	4.610	4.610	13,394,656
2025-06-24	4.510	4.590	4.480	4.570	4.570	16,512,412
2025-06-23	4.380	4.570	4.360	4.520	4.520	14,918,093
2025-06-20	4.460	4.530	4.360	4.380	4.380	13,142,200
2025-06-19	4.680	4.710	4.440	4.450	4.450	17,588,840
2025-06-18	4.640	4.650	4.560	4.590	4.590	11,507,400
2025-06-17	4.670	4.680	4.600	4.650	4.650	10,108,700
2025-06-16	4.600	4.680	4.600	4.660	4.660	13,383,612
2025-06-13	4.680	4.700	4.550	4.650	4.650	21,250,613
2025-06-12	4.720	4.750	4.660	4.710	4.710	16,813,200
2025-06-11	4.650	4.800	4.610	4.720	4.720	24,885,900
2025-06-10	4.670	4.770	4.580	4.650	4.650	20,509,500
2025-06-09	4.570	4.690	4.570	4.690	4.690	19,561,140
2025-06-06	4.610	4.630	4.560	4.590	4.590	9,626,909
2025-06-05	4.630	4.670	4.580	4.600	4.600	14,400,400
2025-06-04	4.590	4.650	4.560	4.640	4.640	15,376,934
2025-06-03	4.530	4.620	4.510	4.580	4.580	8,161,961
2025-05-30	4.640	4.650	4.540	4.550	4.550	11,658,100
2025-05-29	4.570	4.680	4.550	4.630	4.630	16,977,222
2025-05-28	4.610	4.620	4.530	4.590	4.590	9,727,900
2025-05-27	4.530	4.620	4.510	4.600	4.600	13,199,702
2025-05-26	4.480	4.580	4.470	4.540	4.540	17,575,200
2025-05-23	4.560	4.690	4.510	4.530	4.530	21,092,559
2025-05-22	4.650	4.660	4.530	4.550	4.550	16,069,098
2025-05-21	4.670	4.680	4.580	4.660	4.660	15,144,400
2025-05-20	4.640	4.690	4.600	4.680	4.680	15,704,494
2025-05-19	4.570	4.670	4.530	4.640	4.640	19,643,671
2025-05-16	4.580	4.680	4.530	4.570	4.570	20,455,042
2025-05-15	4.500	4.750	4.490	4.610	4.610	34,117,816
2025-05-14	4.480	4.550	4.460	4.540	4.540	13,560,301
2025-05-13	4.600	4.610	4.480	4.510	4.510	16,755,060
2025-05-12	4.580	4.630	4.480	4.560	4.560	20,610,395
2025-05-09	4.540	4.710	4.470	4.540	4.540	28,381,925
2025-05-08	4.440	4.570	4.430	4.530	4.530	20,750,776
2025-05-07	4.460	4.590	4.430	4.460	4.460	21,832,280
2025-05-06	4.380	4.450	4.370	4.440	4.440	18,431,848
2025-04-30	4.280	4.410	4.280	4.340	4.340	17,082,800
2025-04-29	4.330	4.360	4.220	4.260	4.260	17,302,770
2025-04-28	4.520	4.520	4.240	4.310	4.310	31,233,580
2025-04-25	4.540	4.570	4.500	4.510	4.510	18,719,128
2025-04-24	4.680	4.700	4.490	4.510	4.510	33,283,280
2025-04-23	4.770	4.790	4.660	4.690	4.690	31,802,980

← NewerPage 6 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.