D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.420	6.490	6.360	6.460	6.460	4,300,258
2023-10-27	6.210	6.430	6.160	6.420	6.420	5,307,854
2023-10-26	6.220	6.300	6.160	6.240	6.240	4,334,845
2023-10-25	6.210	6.320	6.190	6.270	6.270	4,587,100
2023-10-24	6.010	6.200	5.980	6.160	6.160	4,328,878
2023-10-23	6.070	6.140	5.900	5.960	5.960	5,352,589
2023-10-20	6.060	6.210	6.040	6.140	6.140	4,786,244
2023-10-19	6.240	6.240	6.040	6.090	6.090	6,696,598
2023-10-18	6.360	6.360	6.160	6.340	6.340	4,197,600
2023-10-17	6.360	6.400	6.280	6.340	6.340	3,608,600
2023-10-16	6.320	6.400	6.290	6.360	6.360	4,212,570
2023-10-13	6.480	6.480	6.300	6.310	6.310	6,339,300
2023-10-12	6.520	6.550	6.410	6.490	6.490	4,197,428
2023-10-11	6.570	6.580	6.460	6.510	6.510	3,630,570
2023-10-10	6.570	6.620	6.460	6.510	6.510	4,052,190
2023-10-09	6.660	6.730	6.500	6.530	6.530	7,046,700
2023-09-28	6.590	6.690	6.580	6.680	6.680	4,319,900
2023-09-27	6.640	6.690	6.550	6.590	6.590	3,900,600
2023-09-26	6.670	6.720	6.600	6.620	6.620	4,379,200
2023-09-25	6.750	6.800	6.650	6.670	6.670	4,417,648
2023-09-22	6.700	6.770	6.640	6.770	6.770	4,780,249
2023-09-21	6.650	6.790	6.640	6.730	6.730	5,346,182
2023-09-20	6.620	6.850	6.600	6.680	6.680	8,910,367
2023-09-19	6.630	6.680	6.590	6.640	6.640	6,123,389
2023-09-18	6.550	6.670	6.450	6.640	6.640	9,088,733
2023-09-15	6.500	6.610	6.480	6.520	6.520	6,574,095
2023-09-14	6.520	6.540	6.460	6.490	6.490	5,363,399
2023-09-13	6.600	6.620	6.460	6.500	6.500	9,001,185
2023-09-12	6.680	6.700	6.550	6.620	6.620	9,767,039
2023-09-11	6.830	6.940	6.600	6.660	6.660	18,333,725
2023-09-08	7.170	7.290	6.800	6.920	6.920	25,611,115
2023-09-07	7.430	7.770	7.120	7.130	7.130	40,915,036
2023-09-06	7.820	7.910	7.340	7.360	7.360	50,888,070
2023-09-05	7.430	8.190	7.250	7.680	7.680	63,038,165
2023-09-04	6.890	7.450	6.890	7.450	7.450	23,997,367
2023-09-01	6.750	6.960	6.620	6.770	6.770	12,977,640
2023-08-31	6.700	6.990	6.530	6.610	6.610	10,455,838
2023-08-30	6.750	6.810	6.610	6.710	6.710	4,494,472
2023-08-29	6.720	6.810	6.600	6.750	6.750	7,020,272
2023-08-28	6.630	6.870	6.560	6.630	6.630	6,548,172
2023-08-25	6.410	6.560	6.360	6.400	6.400	4,804,300
2023-08-24	6.500	6.620	6.410	6.440	6.440	4,925,942
2023-08-23	6.720	6.770	6.490	6.510	6.510	7,190,700
2023-08-22	6.830	6.900	6.640	6.720	6.720	4,610,900
2023-08-21	6.770	6.920	6.730	6.830	6.830	7,238,000
2023-08-18	6.930	6.980	6.750	6.760	6.760	3,660,100
2023-08-17	6.920	6.950	6.780	6.930	6.930	4,628,401
2023-08-16	6.850	7.000	6.780	6.880	6.880	2,923,105
2023-08-15	6.940	6.990	6.800	6.840	6.840	2,911,800
2023-08-14	6.920	7.010	6.840	6.950	6.950	5,085,733
2023-08-11	7.010	7.090	6.910	6.930	6.930	4,940,500
2023-08-10	7.050	7.100	6.950	7.020	7.020	4,261,408
2023-08-09	7.110	7.140	7.020	7.040	7.040	2,663,218
2023-08-08	7.170	7.190	7.050	7.090	7.090	3,948,900
2023-08-07	7.260	7.290	7.120	7.140	7.140	6,576,500
2023-08-04	7.490	7.560	7.190	7.220	7.220	5,541,200
2023-08-03	7.460	7.510	7.280	7.430	7.430	9,053,774
2023-08-02	7.580	7.620	7.400	7.450	7.450	9,213,500
2023-08-01	7.630	7.660	7.480	7.510	7.510	8,465,445
2023-07-31	7.790	7.790	7.580	7.610	7.610	8,449,249

← NewerPage 13 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.