Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.790 | 4.830 | 4.650 | 4.780 | 4.780 | 36,969,555 |
| 2025-04-21 | 4.750 | 4.830 | 4.640 | 4.790 | 4.790 | 37,162,021 |
| 2025-04-18 | 5.000 | 5.030 | 4.780 | 4.800 | 4.800 | 62,212,061 |
| 2025-04-17 | 4.540 | 5.040 | 4.540 | 5.040 | 5.040 | 35,425,264 |
| 2025-04-16 | 4.960 | 4.970 | 4.500 | 4.580 | 4.580 | 62,407,824 |
| 2025-04-15 | 4.990 | 5.170 | 4.910 | 5.000 | 5.000 | 46,478,301 |
| 2025-04-14 | 5.200 | 5.290 | 4.980 | 5.030 | 5.030 | 69,686,446 |
| 2025-04-11 | 4.960 | 5.340 | 4.960 | 5.100 | 5.100 | 82,510,654 |
| 2025-04-10 | 4.900 | 5.380 | 4.900 | 5.060 | 5.060 | 86,950,310 |
| 2025-04-09 | 4.880 | 5.110 | 4.640 | 4.990 | 4.990 | 100,825,263 |
| 2025-04-08 | 4.710 | 5.370 | 4.700 | 5.150 | 5.150 | 117,751,999 |
| 2025-04-07 | 4.490 | 5.170 | 4.360 | 4.890 | 4.890 | 117,082,931 |
| 2025-04-03 | 4.540 | 4.760 | 4.480 | 4.700 | 4.700 | 45,459,441 |
| 2025-04-02 | 4.680 | 4.710 | 4.520 | 4.600 | 4.600 | 33,777,474 |
| 2025-04-01 | 4.800 | 5.030 | 4.650 | 4.680 | 4.680 | 56,760,602 |
| 2025-03-31 | 4.630 | 4.780 | 4.600 | 4.620 | 4.620 | 71,819,684 |
| 2025-03-28 | 4.390 | 4.830 | 4.290 | 4.830 | 4.830 | 63,134,468 |
| 2025-03-27 | 4.480 | 4.480 | 4.370 | 4.390 | 4.390 | 12,445,188 |
| 2025-03-26 | 4.420 | 4.610 | 4.420 | 4.520 | 4.520 | 15,928,712 |
| 2025-03-25 | 4.410 | 4.490 | 4.350 | 4.460 | 4.460 | 16,958,804 |
| 2025-03-24 | 4.580 | 4.640 | 4.310 | 4.410 | 4.410 | 23,895,804 |
| 2025-03-21 | 4.660 | 4.680 | 4.520 | 4.570 | 4.570 | 19,185,553 |
| 2025-03-20 | 4.660 | 4.740 | 4.640 | 4.650 | 4.650 | 18,784,651 |
| 2025-03-19 | 4.760 | 4.850 | 4.650 | 4.690 | 4.690 | 25,693,161 |
| 2025-03-18 | 4.780 | 4.930 | 4.700 | 4.780 | 4.780 | 32,515,631 |
| 2025-03-17 | 4.800 | 4.950 | 4.710 | 4.730 | 4.730 | 43,966,303 |
| 2025-03-14 | 4.700 | 4.720 | 4.520 | 4.620 | 4.620 | 30,778,343 |
| 2025-03-13 | 4.680 | 4.980 | 4.600 | 4.660 | 4.660 | 48,892,133 |
| 2025-03-12 | 4.680 | 4.690 | 4.560 | 4.580 | 4.580 | 28,719,670 |
| 2025-03-11 | 4.650 | 4.770 | 4.580 | 4.610 | 4.610 | 49,824,546 |
| 2025-03-10 | 4.440 | 4.940 | 4.440 | 4.700 | 4.700 | 79,828,902 |
| 2025-03-07 | 4.500 | 4.600 | 4.400 | 4.490 | 4.490 | 38,592,704 |
| 2025-03-06 | 4.550 | 4.580 | 4.440 | 4.540 | 4.540 | 41,162,190 |
| 2025-03-05 | 4.600 | 4.700 | 4.460 | 4.530 | 4.530 | 59,150,792 |
| 2025-03-04 | 4.270 | 4.750 | 4.260 | 4.750 | 4.750 | 47,559,360 |
| 2025-03-03 | 4.090 | 4.390 | 4.070 | 4.320 | 4.320 | 45,494,099 |
| 2025-02-28 | 4.200 | 4.200 | 4.060 | 4.070 | 4.070 | 14,015,020 |
| 2025-02-27 | 4.180 | 4.220 | 4.080 | 4.180 | 4.180 | 14,936,699 |
| 2025-02-26 | 4.120 | 4.200 | 4.120 | 4.180 | 4.180 | 14,664,313 |
| 2025-02-25 | 4.120 | 4.170 | 4.100 | 4.110 | 4.110 | 11,102,300 |
| 2025-02-24 | 4.150 | 4.210 | 4.110 | 4.160 | 4.160 | 14,551,308 |
| 2025-02-21 | 4.210 | 4.250 | 4.130 | 4.170 | 4.170 | 19,959,054 |
| 2025-02-20 | 4.180 | 4.320 | 4.160 | 4.240 | 4.240 | 32,231,025 |
| 2025-02-19 | 4.020 | 4.420 | 4.010 | 4.210 | 4.210 | 39,085,081 |
| 2025-02-18 | 4.200 | 4.210 | 3.990 | 4.020 | 4.020 | 15,071,677 |
| 2025-02-17 | 4.100 | 4.210 | 4.090 | 4.200 | 4.200 | 16,131,286 |
| 2025-02-14 | 4.160 | 4.180 | 4.080 | 4.100 | 4.100 | 12,966,339 |
| 2025-02-13 | 4.130 | 4.220 | 4.110 | 4.140 | 4.140 | 16,828,770 |
| 2025-02-12 | 4.080 | 4.170 | 4.050 | 4.140 | 4.140 | 13,764,309 |
| 2025-02-11 | 4.190 | 4.190 | 4.020 | 4.080 | 4.080 | 13,464,943 |
| 2025-02-10 | 4.060 | 4.130 | 4.030 | 4.130 | 4.130 | 10,817,065 |
| 2025-02-07 | 3.980 | 4.080 | 3.950 | 4.040 | 4.040 | 14,040,269 |
| 2025-02-06 | 3.930 | 3.970 | 3.830 | 3.970 | 3.970 | 13,794,016 |
| 2025-02-05 | 3.870 | 3.960 | 3.840 | 3.920 | 3.920 | 9,177,184 |
| 2025-01-27 | 3.860 | 3.970 | 3.830 | 3.830 | 3.830 | 13,186,960 |
| 2025-01-24 | 3.890 | 3.900 | 3.780 | 3.830 | 3.830 | 17,631,413 |
| 2025-01-23 | 4.060 | 4.100 | 3.880 | 3.880 | 3.880 | 23,256,720 |
| 2025-01-22 | 4.080 | 4.100 | 4.000 | 4.010 | 4.010 | 10,825,891 |
| 2025-01-21 | 4.220 | 4.230 | 4.060 | 4.090 | 4.090 | 11,948,380 |
| 2025-01-20 | 4.130 | 4.230 | 4.030 | 4.170 | 4.170 | 13,755,340 |
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.