Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.120 | 4.160 | 4.030 | 4.080 | 4.080 | 11,125,989 |
| 2025-01-16 | 4.180 | 4.190 | 4.100 | 4.150 | 4.150 | 12,620,748 |
| 2025-01-15 | 4.090 | 4.140 | 4.000 | 4.100 | 4.100 | 12,737,714 |
| 2025-01-14 | 3.930 | 4.080 | 3.910 | 4.080 | 4.080 | 13,281,819 |
| 2025-01-13 | 3.850 | 3.940 | 3.740 | 3.890 | 3.890 | 12,007,972 |
| 2025-01-10 | 4.130 | 4.140 | 3.890 | 3.890 | 3.890 | 17,090,488 |
| 2025-01-09 | 4.050 | 4.150 | 4.030 | 4.120 | 4.120 | 11,874,896 |
| 2025-01-08 | 4.090 | 4.110 | 3.930 | 4.070 | 4.070 | 16,540,115 |
| 2025-01-07 | 4.030 | 4.120 | 4.010 | 4.110 | 4.110 | 13,533,954 |
| 2025-01-06 | 4.050 | 4.080 | 3.850 | 3.990 | 3.990 | 19,349,913 |
| 2025-01-03 | 4.430 | 4.580 | 4.080 | 4.100 | 4.100 | 34,667,593 |
| 2025-01-02 | 4.450 | 4.550 | 4.370 | 4.450 | 4.450 | 24,042,674 |
| 2024-12-31 | 4.600 | 4.690 | 4.380 | 4.430 | 4.430 | 35,168,334 |
| 2024-12-30 | 4.600 | 4.760 | 4.530 | 4.610 | 4.610 | 39,022,665 |
| 2024-12-27 | 4.320 | 4.750 | 4.290 | 4.750 | 4.750 | 41,482,768 |
| 2024-12-26 | 4.370 | 4.440 | 4.300 | 4.320 | 4.320 | 21,479,024 |
| 2024-12-25 | 4.560 | 4.610 | 4.280 | 4.370 | 4.370 | 31,685,095 |
| 2024-12-24 | 4.760 | 4.860 | 4.500 | 4.640 | 4.640 | 50,456,605 |
| 2024-12-23 | 5.450 | 5.490 | 5.000 | 5.000 | 5.000 | 42,602,264 |
| 2024-12-20 | 5.370 | 5.700 | 5.240 | 5.550 | 5.550 | 53,691,735 |
| 2024-12-19 | 5.360 | 5.530 | 5.300 | 5.380 | 5.380 | 44,742,764 |
| 2024-12-18 | 5.380 | 5.820 | 5.230 | 5.590 | 5.590 | 73,553,044 |
| 2024-12-17 | 5.680 | 5.680 | 5.330 | 5.460 | 5.460 | 75,309,142 |
| 2024-12-16 | 5.140 | 5.640 | 5.140 | 5.640 | 5.640 | 38,873,255 |
| 2024-12-13 | 5.300 | 5.300 | 5.130 | 5.130 | 5.130 | 22,756,547 |
| 2024-12-12 | 5.210 | 5.350 | 5.110 | 5.330 | 5.330 | 31,505,233 |
| 2024-12-11 | 5.080 | 5.230 | 5.040 | 5.200 | 5.200 | 27,354,618 |
| 2024-12-10 | 5.250 | 5.330 | 5.080 | 5.090 | 5.090 | 30,906,260 |
| 2024-12-09 | 5.310 | 5.350 | 5.040 | 5.110 | 5.110 | 39,981,143 |
| 2024-12-06 | 5.340 | 5.430 | 5.190 | 5.320 | 5.320 | 43,788,733 |
| 2024-12-05 | 5.260 | 5.520 | 5.230 | 5.410 | 5.410 | 58,840,580 |
| 2024-12-04 | 5.400 | 5.630 | 5.260 | 5.310 | 5.310 | 83,824,684 |
| 2024-12-03 | 5.140 | 5.330 | 5.100 | 5.200 | 5.200 | 58,781,037 |
| 2024-12-02 | 5.030 | 5.270 | 4.980 | 5.180 | 5.180 | 62,838,255 |
| 2024-11-29 | 5.200 | 5.280 | 5.020 | 5.120 | 5.120 | 74,891,753 |
| 2024-11-28 | 5.550 | 5.690 | 5.210 | 5.310 | 5.310 | 108,437,058 |
| 2024-11-27 | 4.920 | 5.290 | 4.780 | 5.290 | 5.290 | 37,262,099 |
| 2024-11-26 | 4.880 | 4.920 | 4.700 | 4.810 | 4.810 | 26,854,849 |
| 2024-11-25 | 4.950 | 5.110 | 4.770 | 4.900 | 4.900 | 30,885,080 |
| 2024-11-22 | 4.820 | 5.130 | 4.800 | 4.870 | 4.870 | 52,398,913 |
| 2024-11-21 | 4.830 | 4.950 | 4.740 | 4.880 | 4.880 | 26,393,452 |
| 2024-11-20 | 4.680 | 4.900 | 4.650 | 4.880 | 4.880 | 34,446,179 |
| 2024-11-19 | 4.580 | 4.720 | 4.470 | 4.700 | 4.700 | 19,466,800 |
| 2024-11-18 | 4.500 | 4.760 | 4.400 | 4.620 | 4.620 | 25,194,250 |
| 2024-11-15 | 4.550 | 4.630 | 4.480 | 4.490 | 4.490 | 12,704,523 |
| 2024-11-14 | 4.700 | 4.760 | 4.570 | 4.590 | 4.590 | 12,834,087 |
| 2024-11-13 | 4.710 | 4.750 | 4.550 | 4.700 | 4.700 | 14,273,266 |
| 2024-11-12 | 4.820 | 4.840 | 4.700 | 4.750 | 4.750 | 22,451,464 |
| 2024-11-11 | 4.760 | 4.830 | 4.700 | 4.820 | 4.820 | 28,234,381 |
| 2024-11-08 | 4.790 | 4.830 | 4.680 | 4.720 | 4.720 | 29,277,012 |
| 2024-11-07 | 4.640 | 4.850 | 4.600 | 4.850 | 4.850 | 27,217,275 |
| 2024-11-06 | 4.590 | 4.740 | 4.560 | 4.710 | 4.710 | 27,465,224 |
| 2024-11-05 | 4.560 | 4.680 | 4.540 | 4.600 | 4.600 | 18,042,620 |
| 2024-11-04 | 4.450 | 4.570 | 4.400 | 4.560 | 4.560 | 12,913,078 |
| 2024-11-01 | 4.590 | 4.610 | 4.410 | 4.410 | 4.410 | 15,251,238 |
| 2024-10-31 | 4.450 | 4.690 | 4.450 | 4.570 | 4.570 | 18,619,712 |
| 2024-10-30 | 4.420 | 4.470 | 4.390 | 4.440 | 4.440 | 8,217,005 |
| 2024-10-29 | 4.630 | 4.650 | 4.430 | 4.450 | 4.450 | 13,494,275 |
| 2024-10-28 | 4.510 | 4.630 | 4.490 | 4.620 | 4.620 | 16,230,942 |
| 2024-10-25 | 4.450 | 4.530 | 4.450 | 4.510 | 4.510 | 12,957,651 |
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.