Der International Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.240	12.390	11.380	11.520	11.520	28,133,473
2026-10-15	11.510	12.110	11.300	11.790	11.790	24,291,893
2026-10-14	12.160	12.440	11.800	11.940	11.940	25,035,164
2026-10-13	11.080	12.490	10.830	12.330	12.330	43,477,164
2026-10-12	12.600	12.700	11.590	11.590	11.590	31,185,992
2026-10-09	12.750	12.750	11.280	12.360	12.360	57,098,848
2026-10-08	13.670	13.870	12.300	12.530	12.530	43,916,871
2026-09-30	13.930	13.970	13.400	13.480	13.480	42,777,934
2026-09-29	13.300	13.690	12.880	13.440	13.440	45,470,645
2026-09-28	13.890	14.020	12.950	12.990	12.990	61,147,012
2026-09-24	13.550	14.090	13.180	13.930	13.930	74,214,742
2026-09-23	14.200	14.300	13.580	13.600	13.600	54,597,352
2026-09-22	14.420	14.750	14.000	14.130	14.130	69,722,453
2026-09-21	13.290	14.400	13.290	14.140	14.140	79,102,938
2026-09-18	12.150	13.230	12.000	13.230	13.230	98,079,508
2026-09-17	11.090	12.300	11.090	12.030	12.030	82,824,578
2026-09-16	10.200	11.230	10.120	11.230	11.230	44,883,969
2026-09-15	9.310	10.210	9.280	10.210	10.210	32,187,443
2026-09-14	9.300	9.480	8.910	9.280	9.280	34,599,840
2026-09-11	10.190	10.270	9.440	9.460	9.460	51,309,496
2026-09-10	10.870	10.870	10.290	10.350	10.350	35,395,273
2026-09-09	11.000	11.410	10.810	10.870	10.870	25,577,020
2026-09-08	11.280	11.290	10.860	10.990	10.990	24,273,756
2026-09-07	11.050	11.390	10.890	11.200	11.200	28,214,783
2026-09-04	11.100	11.500	10.890	11.010	11.010	48,497,953
2026-09-03	10.320	11.140	10.110	11.140	11.140	41,551,715
2026-09-02	10.290	10.500	9.860	10.130	10.130	34,838,730
2026-09-01	10.670	10.770	10.300	10.350	10.350	43,858,246
2026-08-31	10.270	10.960	10.100	10.760	10.760	75,112,531
2026-08-28	10.090	10.100	9.570	10.100	10.100	96,170,320
2026-08-27	8.800	9.280	8.620	9.180	9.180	34,708,801
2026-08-26	8.810	9.250	8.580	8.840	8.840	40,061,742
2026-08-25	8.500	8.900	8.340	8.810	8.810	28,940,600
2026-08-24	9.540	9.600	8.590	8.730	8.730	60,714,727
2026-08-21	8.670	9.540	8.450	9.540	9.540	41,079,195
2026-08-20	8.500	8.880	8.470	8.670	8.670	25,121,000
2026-08-19	8.930	8.960	8.300	8.430	8.430	35,203,691
2026-08-18	9.180	9.290	8.980	9.060	9.060	20,735,195
2026-08-17	9.400	9.490	8.950	9.160	9.160	36,500,758
2026-08-14	8.800	9.240	8.600	9.150	9.150	27,653,924
2026-08-13	8.990	9.070	8.740	8.780	8.780	31,492,348
2026-08-12	8.440	9.020	8.400	8.880	8.880	40,802,355
2026-08-11	8.900	9.190	8.330	8.380	8.380	45,776,121
2026-08-10	8.700	9.200	8.600	9.160	9.160	55,937,367
2026-08-07	7.930	8.680	7.890	8.680	8.680	31,730,104
2026-08-06	7.390	7.920	7.350	7.890	7.890	31,742,064
2026-08-05	7.080	7.600	7.000	7.430	7.430	35,951,227
2026-08-04	6.680	7.150	6.410	7.100	7.100	37,610,809
2026-08-03	6.440	6.610	6.390	6.540	6.540	17,609,576
2026-07-31	6.300	6.480	6.260	6.350	6.350	25,410,955
2026-07-30	6.490	6.560	6.080	6.160	6.160	27,153,324
2026-07-29	6.460	6.520	6.200	6.450	6.450	30,505,758
2026-07-28	6.500	6.960	6.300	6.320	6.320	36,135,898
2026-07-27	6.030	6.490	5.910	6.480	6.480	27,177,500
2026-07-24	6.360	6.410	6.020	6.040	6.040	24,666,965
2026-07-23	6.400	6.580	6.270	6.420	6.420	27,688,904
2026-07-22	6.380	6.930	6.320	6.420	6.420	43,172,129
2026-07-21	6.560	6.610	5.960	6.430	6.430	49,726,805
2026-07-20	7.350	7.590	6.620	6.620	6.620	32,600,363
2026-07-17	7.920	7.960	7.200	7.350	7.350	30,520,348

Page 1 of 21 · 1,214 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.