D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.900	6.000	5.490	5.600	5.600	10,716,675
2024-01-22	6.380	6.430	5.840	5.890	5.890	7,721,400
2024-01-19	6.590	6.620	6.400	6.410	6.410	5,485,700
2024-01-18	6.680	6.700	6.360	6.500	6.500	7,135,400
2024-01-17	6.830	6.850	6.650	6.670	6.670	5,084,884
2024-01-16	6.770	6.990	6.700	6.830	6.830	7,395,900
2024-01-15	6.780	6.870	6.730	6.780	6.780	6,492,122
2024-01-12	6.650	6.950	6.650	6.750	6.750	8,551,400
2024-01-11	6.770	6.780	6.640	6.660	6.660	8,519,500
2024-01-10	6.700	6.880	6.630	6.770	6.770	7,547,000
2024-01-09	6.560	6.750	6.560	6.710	6.710	4,122,708
2024-01-08	6.690	6.720	6.580	6.600	6.600	3,594,500
2024-01-05	6.760	6.830	6.650	6.690	6.690	3,180,000
2024-01-04	6.700	6.760	6.670	6.730	6.730	3,167,678
2024-01-03	6.680	6.750	6.640	6.670	6.670	3,007,500
2024-01-02	6.560	6.720	6.530	6.690	6.690	4,483,245
2023-12-29	6.640	6.640	6.480	6.550	6.550	3,128,100
2023-12-28	6.400	6.590	6.300	6.580	6.580	3,165,389
2023-12-27	6.300	6.390	6.270	6.360	6.360	2,725,000
2023-12-26	6.360	6.420	6.290	6.300	6.300	3,552,500
2023-12-25	6.560	6.580	6.310	6.330	6.330	5,292,400
2023-12-22	6.660	6.750	6.500	6.560	6.560	4,162,800
2023-12-21	6.500	6.690	6.470	6.660	6.660	4,214,100
2023-12-20	6.530	6.620	6.500	6.530	6.530	3,758,600
2023-12-19	6.580	6.600	6.480	6.530	6.530	2,383,500
2023-12-18	6.680	6.690	6.520	6.550	6.550	3,468,200
2023-12-15	6.600	6.730	6.580	6.680	6.680	3,515,600
2023-12-14	6.630	6.710	6.570	6.590	6.590	3,365,100
2023-12-13	6.640	6.660	6.520	6.570	6.570	3,407,400
2023-12-12	6.480	6.650	6.470	6.640	6.640	3,646,300
2023-12-11	6.460	6.550	6.400	6.490	6.490	5,794,624
2023-12-08	6.740	6.780	6.490	6.500	6.500	5,081,400
2023-12-07	6.740	6.790	6.670	6.690	6.690	3,191,970
2023-12-06	6.680	6.790	6.660	6.750	6.750	3,726,093
2023-12-05	6.710	6.750	6.660	6.670	6.670	3,039,000
2023-12-04	6.770	6.780	6.660	6.740	6.740	4,077,700
2023-12-01	6.730	6.770	6.650	6.710	6.710	4,449,500
2023-11-30	6.770	6.820	6.670	6.730	6.730	3,468,445
2023-11-29	6.860	6.890	6.740	6.770	6.770	3,995,800
2023-11-28	6.750	6.850	6.750	6.830	6.830	4,457,100
2023-11-27	6.850	6.860	6.720	6.750	6.750	6,090,593
2023-11-24	6.920	6.950	6.840	6.880	6.880	2,195,649
2023-11-23	6.870	6.950	6.810	6.940	6.940	2,514,000
2023-11-22	6.850	6.960	6.820	6.830	6.830	4,004,261
2023-11-21	6.830	7.000	6.810	6.880	6.880	4,608,000
2023-11-20	6.720	6.810	6.690	6.800	6.800	3,070,900
2023-11-17	6.700	6.750	6.680	6.730	6.730	2,398,500
2023-11-16	6.750	6.780	6.680	6.710	6.710	2,888,405
2023-11-15	6.750	6.820	6.710	6.760	6.760	3,251,273
2023-11-14	6.690	6.740	6.660	6.690	6.690	2,869,000
2023-11-13	6.610	6.670	6.590	6.660	6.660	3,584,200
2023-11-10	6.640	6.670	6.510	6.580	6.580	3,441,768
2023-11-09	6.550	6.650	6.540	6.560	6.560	3,966,490
2023-11-08	6.530	6.600	6.490	6.550	6.550	4,058,587
2023-11-07	6.550	6.570	6.460	6.530	6.530	3,664,934
2023-11-06	6.570	6.590	6.470	6.550	6.550	3,662,686
2023-11-03	6.500	6.570	6.470	6.530	6.530	3,496,400
2023-11-02	6.510	6.550	6.440	6.510	6.510	4,162,500
2023-11-01	6.480	6.550	6.440	6.510	6.510	3,939,325
2023-10-31	6.460	6.520	6.380	6.480	6.480	3,425,293

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.