D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.010 | 3.140 | 2.990 | 3.060 | 3.060 | 4,744,106 |
| 2024-07-24 | 3.100 | 3.140 | 3.020 | 3.050 | 3.050 | 4,661,569 |
| 2024-07-23 | 3.170 | 3.240 | 3.120 | 3.140 | 3.140 | 5,643,074 |
| 2024-07-22 | 3.050 | 3.160 | 3.020 | 3.150 | 3.150 | 5,247,600 |
| 2024-07-19 | 3.060 | 3.090 | 2.980 | 3.070 | 3.070 | 4,673,600 |
| 2024-07-18 | 3.120 | 3.130 | 3.030 | 3.080 | 3.080 | 4,760,945 |
| 2024-07-17 | 3.170 | 3.260 | 3.140 | 3.170 | 3.170 | 5,317,700 |
| 2024-07-16 | 3.180 | 3.210 | 3.130 | 3.180 | 3.180 | 4,968,378 |
| 2024-07-15 | 3.280 | 3.300 | 3.140 | 3.190 | 3.190 | 7,400,825 |
| 2024-07-12 | 3.250 | 3.420 | 3.210 | 3.270 | 3.270 | 12,544,243 |
| 2024-07-11 | 3.120 | 3.250 | 3.040 | 3.230 | 3.230 | 11,251,758 |
| 2024-07-10 | 3.040 | 3.040 | 2.870 | 2.980 | 2.980 | 7,097,863 |
| 2024-07-09 | 3.140 | 3.170 | 2.970 | 3.040 | 3.040 | 10,754,300 |
| 2024-07-08 | 3.290 | 3.290 | 3.130 | 3.140 | 3.140 | 6,167,300 |
| 2024-07-05 | 3.240 | 3.370 | 3.200 | 3.300 | 3.300 | 4,688,200 |
| 2024-07-04 | 3.380 | 3.410 | 3.230 | 3.260 | 3.260 | 6,062,100 |
| 2024-07-03 | 3.400 | 3.450 | 3.360 | 3.410 | 3.410 | 4,851,301 |
| 2024-07-02 | 3.280 | 3.420 | 3.250 | 3.380 | 3.380 | 5,508,925 |
| 2024-07-01 | 3.290 | 3.320 | 3.190 | 3.280 | 3.280 | 4,049,327 |
| 2024-06-28 | 3.300 | 3.350 | 3.240 | 3.260 | 3.260 | 4,478,600 |
| 2024-06-27 | 3.360 | 3.430 | 3.290 | 3.300 | 3.300 | 4,375,460 |
| 2024-06-26 | 3.230 | 3.370 | 3.160 | 3.360 | 3.360 | 4,917,934 |
| 2024-06-25 | 3.150 | 3.290 | 3.120 | 3.230 | 3.230 | 5,634,900 |
| 2024-06-24 | 3.280 | 3.300 | 3.130 | 3.150 | 3.150 | 7,918,478 |
| 2024-06-21 | 3.340 | 3.400 | 3.290 | 3.310 | 3.310 | 3,668,800 |
| 2024-06-20 | 3.460 | 3.500 | 3.330 | 3.340 | 3.340 | 4,478,500 |
| 2024-06-19 | 3.460 | 3.530 | 3.430 | 3.480 | 3.480 | 4,633,800 |
| 2024-06-18 | 3.370 | 3.470 | 3.310 | 3.450 | 3.450 | 5,186,737 |
| 2024-06-17 | 3.430 | 3.430 | 3.340 | 3.360 | 3.360 | 4,761,300 |
| 2024-06-14 | 3.480 | 3.480 | 3.330 | 3.440 | 3.440 | 4,971,200 |
| 2024-06-13 | 3.560 | 3.580 | 3.410 | 3.430 | 3.430 | 5,286,172 |
| 2024-06-12 | 3.440 | 3.530 | 3.390 | 3.520 | 3.520 | 4,462,000 |
| 2024-06-11 | 3.470 | 3.480 | 3.320 | 3.420 | 3.420 | 6,878,189 |
| 2024-06-07 | 3.320 | 3.480 | 3.290 | 3.450 | 3.450 | 9,620,164 |
| 2024-06-06 | 3.530 | 3.540 | 3.190 | 3.260 | 3.260 | 12,221,900 |
| 2024-06-05 | 3.650 | 3.650 | 3.520 | 3.530 | 3.530 | 5,534,700 |
| 2024-06-04 | 3.740 | 3.760 | 3.550 | 3.670 | 3.670 | 8,901,700 |
| 2024-06-03 | 3.930 | 3.930 | 3.710 | 3.760 | 3.760 | 6,295,172 |
| 2024-05-31 | 3.870 | 3.900 | 3.840 | 3.860 | 3.860 | 4,445,374 |
| 2024-05-30 | 3.940 | 3.960 | 3.840 | 3.870 | 3.870 | 4,612,674 |
| 2024-05-29 | 3.880 | 4.030 | 3.860 | 3.940 | 3.940 | 6,181,070 |
| 2024-05-28 | 3.990 | 3.990 | 3.870 | 3.880 | 3.880 | 5,612,200 |
| 2024-05-27 | 4.070 | 4.070 | 3.880 | 3.980 | 3.980 | 5,784,600 |
| 2024-05-24 | 4.090 | 4.110 | 3.980 | 4.010 | 4.010 | 5,800,800 |
| 2024-05-23 | 4.280 | 4.280 | 4.040 | 4.080 | 4.080 | 7,696,900 |
| 2024-05-22 | 4.180 | 4.320 | 4.180 | 4.250 | 4.250 | 8,795,300 |
| 2024-05-21 | 4.280 | 4.370 | 4.160 | 4.190 | 4.190 | 11,726,188 |
| 2024-05-20 | 4.490 | 4.490 | 4.260 | 4.280 | 4.280 | 17,405,962 |
| 2024-05-17 | 4.310 | 4.610 | 4.230 | 4.550 | 4.550 | 21,802,388 |
| 2024-05-16 | 4.090 | 4.420 | 4.090 | 4.300 | 4.300 | 16,904,990 |
| 2024-05-15 | 4.050 | 4.140 | 3.990 | 4.090 | 4.090 | 7,321,300 |
| 2024-05-14 | 3.940 | 4.060 | 3.900 | 4.030 | 4.030 | 6,422,367 |
| 2024-05-13 | 4.150 | 4.150 | 3.910 | 3.920 | 3.920 | 8,882,745 |
| 2024-05-10 | 4.100 | 4.180 | 4.010 | 4.090 | 4.090 | 6,489,064 |
| 2024-05-09 | 4.050 | 4.110 | 4.030 | 4.090 | 4.090 | 6,051,300 |
| 2024-05-08 | 4.190 | 4.200 | 3.960 | 4.010 | 4.010 | 9,195,815 |
| 2024-05-07 | 4.140 | 4.180 | 4.080 | 4.180 | 4.180 | 6,134,552 |
| 2024-05-06 | 4.050 | 4.140 | 4.050 | 4.110 | 4.110 | 10,085,335 |
| 2024-04-30 | 4.050 | 4.080 | 3.890 | 4.010 | 4.010 | 8,076,000 |
| 2024-04-29 | 3.760 | 4.070 | 3.760 | 4.060 | 4.060 | 11,522,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.2000 CNY |
| 2021-04-30 | 0.2000 CNY |
| 2020-06-09 | 0.0990 CNY |
| 2019-06-06 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.