Der International Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.450 | 4.490 | 4.380 | 4.430 | 4.430 | 10,013,650 |
| 2024-10-23 | 4.500 | 4.560 | 4.450 | 4.470 | 4.470 | 12,187,738 |
| 2024-10-22 | 4.510 | 4.560 | 4.440 | 4.510 | 4.510 | 12,276,512 |
| 2024-10-21 | 4.640 | 4.680 | 4.510 | 4.530 | 4.530 | 17,348,837 |
| 2024-10-18 | 4.570 | 4.670 | 4.510 | 4.620 | 4.620 | 20,726,938 |
| 2024-10-17 | 4.550 | 4.720 | 4.510 | 4.570 | 4.570 | 22,790,019 |
| 2024-10-16 | 4.570 | 4.640 | 4.460 | 4.550 | 4.550 | 25,702,807 |
| 2024-10-15 | 4.520 | 4.850 | 4.450 | 4.700 | 4.700 | 29,234,886 |
| 2024-10-14 | 4.400 | 4.660 | 4.400 | 4.580 | 4.580 | 21,714,107 |
| 2024-10-11 | 4.430 | 4.730 | 4.320 | 4.490 | 4.490 | 21,044,211 |
| 2024-10-10 | 4.420 | 4.480 | 4.270 | 4.440 | 4.440 | 20,137,114 |
| 2024-10-09 | 4.720 | 4.730 | 4.430 | 4.430 | 4.430 | 25,339,681 |
| 2024-10-08 | 5.200 | 5.280 | 4.730 | 4.920 | 4.920 | 33,491,869 |
| 2024-09-30 | 4.470 | 4.800 | 4.400 | 4.800 | 4.800 | 28,473,268 |
| 2024-09-27 | 4.170 | 4.380 | 4.140 | 4.360 | 4.360 | 19,768,080 |
| 2024-09-26 | 3.960 | 4.140 | 3.900 | 4.120 | 4.120 | 9,827,700 |
| 2024-09-25 | 3.940 | 4.040 | 3.940 | 3.970 | 3.970 | 8,545,499 |
| 2024-09-24 | 3.860 | 3.940 | 3.820 | 3.940 | 3.940 | 9,606,512 |
| 2024-09-23 | 3.820 | 3.960 | 3.760 | 3.850 | 3.850 | 7,583,800 |
| 2024-09-20 | 3.890 | 3.920 | 3.790 | 3.830 | 3.830 | 8,574,362 |
| 2024-09-19 | 3.770 | 4.090 | 3.710 | 3.910 | 3.910 | 11,422,100 |
| 2024-09-18 | 3.880 | 3.880 | 3.660 | 3.750 | 3.750 | 8,738,712 |
| 2024-09-13 | 3.980 | 3.980 | 3.810 | 3.830 | 3.830 | 12,340,600 |
| 2024-09-12 | 3.830 | 4.190 | 3.800 | 4.040 | 4.040 | 21,137,100 |
| 2024-09-11 | 3.870 | 3.870 | 3.790 | 3.810 | 3.810 | 4,161,567 |
| 2024-09-10 | 3.840 | 3.910 | 3.800 | 3.870 | 3.870 | 4,547,500 |
| 2024-09-09 | 3.800 | 3.880 | 3.760 | 3.850 | 3.850 | 5,145,100 |
| 2024-09-06 | 3.960 | 3.990 | 3.810 | 3.830 | 3.830 | 8,366,400 |
| 2024-09-05 | 4.020 | 4.050 | 3.950 | 3.970 | 3.970 | 10,736,800 |
| 2024-09-04 | 4.050 | 4.130 | 4.010 | 4.030 | 4.030 | 15,163,600 |
| 2024-09-03 | 3.970 | 4.060 | 3.940 | 4.020 | 4.020 | 10,450,200 |
| 2024-09-02 | 4.040 | 4.190 | 3.990 | 4.010 | 4.010 | 16,990,500 |
| 2024-08-30 | 4.000 | 4.100 | 3.990 | 4.020 | 4.020 | 18,746,833 |
| 2024-08-29 | 3.920 | 4.040 | 3.880 | 3.980 | 3.980 | 17,211,419 |
| 2024-08-28 | 3.870 | 4.060 | 3.820 | 3.960 | 3.960 | 21,328,672 |
| 2024-08-27 | 3.900 | 4.070 | 3.840 | 3.890 | 3.890 | 26,901,478 |
| 2024-08-26 | 3.410 | 3.820 | 3.380 | 3.820 | 3.820 | 19,660,235 |
| 2024-08-23 | 3.810 | 3.840 | 3.470 | 3.470 | 3.470 | 20,594,238 |
| 2024-08-22 | 4.000 | 4.000 | 3.800 | 3.860 | 3.860 | 29,259,964 |
| 2024-08-21 | 3.700 | 4.060 | 3.650 | 4.060 | 4.060 | 23,997,992 |
| 2024-08-20 | 3.740 | 3.780 | 3.660 | 3.690 | 3.690 | 2,647,300 |
| 2024-08-19 | 3.710 | 3.770 | 3.690 | 3.760 | 3.760 | 3,211,500 |
| 2024-08-16 | 3.760 | 3.800 | 3.720 | 3.740 | 3.740 | 4,903,342 |
| 2024-08-15 | 3.650 | 3.810 | 3.620 | 3.780 | 3.780 | 8,596,606 |
| 2024-08-14 | 3.610 | 3.660 | 3.590 | 3.660 | 3.660 | 3,500,300 |
| 2024-08-13 | 3.540 | 3.640 | 3.510 | 3.640 | 3.640 | 4,696,000 |
| 2024-08-12 | 3.640 | 3.660 | 3.540 | 3.570 | 3.570 | 6,572,263 |
| 2024-08-09 | 3.630 | 3.760 | 3.610 | 3.680 | 3.680 | 5,879,573 |
| 2024-08-08 | 3.570 | 3.650 | 3.530 | 3.630 | 3.630 | 3,298,900 |
| 2024-08-07 | 3.550 | 3.620 | 3.530 | 3.600 | 3.600 | 3,704,604 |
| 2024-08-06 | 3.460 | 3.590 | 3.460 | 3.580 | 3.580 | 4,283,100 |
| 2024-08-05 | 3.560 | 3.590 | 3.420 | 3.440 | 3.440 | 3,631,757 |
| 2024-08-02 | 3.580 | 3.590 | 3.500 | 3.510 | 3.510 | 3,199,180 |
| 2024-08-01 | 3.580 | 3.600 | 3.530 | 3.560 | 3.560 | 3,407,952 |
| 2024-07-31 | 3.450 | 3.590 | 3.440 | 3.570 | 3.570 | 4,315,466 |
| 2024-07-30 | 3.480 | 3.490 | 3.390 | 3.450 | 3.450 | 4,971,100 |
| 2024-07-29 | 3.380 | 3.440 | 3.300 | 3.400 | 3.400 | 3,974,213 |
| 2024-07-26 | 3.270 | 3.360 | 3.270 | 3.360 | 3.360 | 3,962,404 |
| 2024-07-25 | 3.240 | 3.350 | 3.190 | 3.290 | 3.290 | 3,660,600 |
| 2024-07-24 | 3.370 | 3.370 | 3.220 | 3.240 | 3.240 | 5,434,000 |
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.