D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.770 | 3.800 | 3.680 | 3.740 | 3.740 | 6,456,100 |
| 2024-04-25 | 3.750 | 3.830 | 3.680 | 3.780 | 3.780 | 5,949,000 |
| 2024-04-24 | 3.600 | 3.750 | 3.550 | 3.750 | 3.750 | 8,708,500 |
| 2024-04-23 | 3.480 | 3.610 | 3.440 | 3.570 | 3.570 | 6,586,289 |
| 2024-04-22 | 3.520 | 3.590 | 3.410 | 3.450 | 3.450 | 6,936,800 |
| 2024-04-19 | 3.680 | 3.710 | 3.530 | 3.550 | 3.550 | 7,938,200 |
| 2024-04-18 | 3.740 | 3.890 | 3.610 | 3.650 | 3.650 | 11,941,555 |
| 2024-04-17 | 3.370 | 3.710 | 3.370 | 3.710 | 3.710 | 15,742,400 |
| 2024-04-16 | 3.700 | 3.700 | 3.370 | 3.370 | 3.370 | 11,621,173 |
| 2024-04-15 | 4.080 | 4.130 | 3.720 | 3.740 | 3.740 | 16,124,711 |
| 2024-04-12 | 4.150 | 4.260 | 4.080 | 4.130 | 4.130 | 7,698,900 |
| 2024-04-11 | 4.190 | 4.280 | 4.130 | 4.170 | 4.170 | 8,018,191 |
| 2024-04-10 | 4.440 | 4.450 | 4.150 | 4.210 | 4.210 | 11,801,249 |
| 2024-04-09 | 4.330 | 4.460 | 4.310 | 4.450 | 4.450 | 11,373,394 |
| 2024-04-08 | 4.680 | 4.730 | 4.330 | 4.350 | 4.350 | 17,539,694 |
| 2024-04-03 | 4.700 | 4.990 | 4.660 | 4.720 | 4.720 | 20,997,863 |
| 2024-04-02 | 4.820 | 4.860 | 4.620 | 4.700 | 4.700 | 23,350,313 |
| 2024-04-01 | 4.550 | 5.020 | 4.540 | 4.840 | 4.840 | 35,195,033 |
| 2024-03-29 | 4.830 | 4.860 | 4.560 | 4.560 | 4.560 | 14,970,641 |
| 2024-03-28 | 4.730 | 4.960 | 4.620 | 4.940 | 4.940 | 25,586,530 |
| 2024-03-27 | 4.660 | 4.860 | 4.590 | 4.800 | 4.800 | 20,321,128 |
| 2024-03-26 | 4.730 | 4.890 | 4.610 | 4.760 | 4.760 | 23,299,511 |
| 2024-03-25 | 4.700 | 4.880 | 4.630 | 4.770 | 4.770 | 15,873,142 |
| 2024-03-22 | 4.870 | 4.950 | 4.750 | 4.770 | 4.770 | 22,899,283 |
| 2024-03-21 | 5.000 | 5.000 | 4.800 | 4.860 | 4.860 | 25,064,752 |
| 2024-03-20 | 4.610 | 5.070 | 4.510 | 5.070 | 5.070 | 28,582,342 |
| 2024-03-19 | 4.520 | 4.630 | 4.470 | 4.610 | 4.610 | 11,498,373 |
| 2024-03-18 | 4.480 | 4.530 | 4.420 | 4.490 | 4.490 | 7,504,773 |
| 2024-03-15 | 4.320 | 4.470 | 4.290 | 4.450 | 4.450 | 7,770,800 |
| 2024-03-14 | 4.340 | 4.380 | 4.240 | 4.340 | 4.340 | 8,530,497 |
| 2024-03-13 | 4.400 | 4.400 | 4.230 | 4.320 | 4.320 | 7,135,600 |
| 2024-03-12 | 4.210 | 4.350 | 4.170 | 4.350 | 4.350 | 7,921,700 |
| 2024-03-11 | 4.120 | 4.200 | 4.100 | 4.200 | 4.200 | 5,449,416 |
| 2024-03-08 | 4.170 | 4.200 | 4.050 | 4.130 | 4.130 | 5,160,200 |
| 2024-03-07 | 4.160 | 4.280 | 4.090 | 4.110 | 4.110 | 6,957,989 |
| 2024-03-06 | 4.060 | 4.160 | 4.010 | 4.120 | 4.120 | 6,925,934 |
| 2024-03-05 | 4.200 | 4.200 | 3.990 | 4.020 | 4.020 | 8,007,797 |
| 2024-03-04 | 4.310 | 4.450 | 4.120 | 4.200 | 4.200 | 7,498,197 |
| 2024-03-01 | 4.350 | 4.390 | 4.230 | 4.300 | 4.300 | 6,680,600 |
| 2024-02-29 | 4.030 | 4.310 | 3.960 | 4.290 | 4.290 | 11,094,700 |
| 2024-02-28 | 4.600 | 4.760 | 4.130 | 4.140 | 4.140 | 17,171,400 |
| 2024-02-27 | 4.500 | 4.590 | 4.430 | 4.590 | 4.590 | 7,913,925 |
| 2024-02-26 | 4.410 | 4.620 | 4.320 | 4.480 | 4.480 | 11,350,412 |
| 2024-02-23 | 4.170 | 4.370 | 4.160 | 4.350 | 4.350 | 10,376,060 |
| 2024-02-22 | 3.990 | 4.160 | 3.920 | 4.140 | 4.140 | 13,201,580 |
| 2024-02-21 | 3.760 | 4.170 | 3.740 | 4.020 | 4.020 | 18,943,378 |
| 2024-02-20 | 3.750 | 3.810 | 3.650 | 3.790 | 3.790 | 8,819,397 |
| 2024-02-19 | 3.590 | 3.860 | 3.580 | 3.730 | 3.730 | 15,646,689 |
| 2024-02-08 | 3.310 | 3.600 | 3.070 | 3.570 | 3.570 | 23,031,949 |
| 2024-02-07 | 3.710 | 3.780 | 3.340 | 3.340 | 3.340 | 28,847,977 |
| 2024-02-06 | 3.710 | 3.820 | 3.710 | 3.710 | 3.710 | 15,506,800 |
| 2024-02-05 | 4.530 | 4.560 | 4.120 | 4.120 | 4.120 | 5,052,300 |
| 2024-02-02 | 4.950 | 5.140 | 4.460 | 4.580 | 4.580 | 10,052,990 |
| 2024-02-01 | 5.090 | 5.120 | 4.800 | 4.960 | 4.960 | 11,904,223 |
| 2024-01-31 | 5.590 | 5.610 | 5.080 | 5.110 | 5.110 | 9,184,100 |
| 2024-01-30 | 5.830 | 5.910 | 5.600 | 5.620 | 5.620 | 6,532,556 |
| 2024-01-29 | 6.230 | 6.360 | 5.850 | 5.880 | 5.880 | 7,160,600 |
| 2024-01-26 | 5.980 | 6.320 | 5.970 | 6.230 | 6.230 | 9,743,198 |
| 2024-01-25 | 5.800 | 6.000 | 5.710 | 5.970 | 5.970 | 6,509,600 |
| 2024-01-24 | 5.620 | 5.930 | 5.520 | 5.770 | 5.770 | 11,143,100 |
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.