D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.560	7.730	7.520	7.670	7.670	5,298,274
2023-07-27	7.540	7.690	7.510	7.570	7.570	4,407,967
2023-07-26	7.510	7.650	7.480	7.600	7.600	5,829,629
2023-07-25	7.220	7.510	7.220	7.500	7.500	4,237,913
2023-07-24	7.250	7.280	7.150	7.210	7.210	2,416,474
2023-07-21	7.230	7.300	7.150	7.240	7.240	2,324,443
2023-07-20	7.250	7.320	7.180	7.200	7.200	2,342,148
2023-07-19	7.180	7.260	7.140	7.230	7.230	1,897,921
2023-07-18	7.070	7.230	6.980	7.210	7.210	2,875,146
2023-07-17	6.950	7.110	6.900	7.060	7.060	2,800,500
2023-07-14	7.060	7.110	6.960	6.980	6.980	2,551,288
2023-07-13	7.070	7.120	7.010	7.050	7.050	2,567,055
2023-07-12	7.150	7.220	6.980	7.000	7.000	3,545,425
2023-07-11	7.060	7.180	7.040	7.160	7.160	4,145,808
2023-07-10	6.950	7.040	6.880	7.020	7.020	5,811,139
2023-07-07	6.740	6.800	6.700	6.750	6.750	2,110,500
2023-07-06	6.790	6.810	6.710	6.730	6.730	1,829,700
2023-07-05	6.910	6.990	6.790	6.790	6.790	3,658,662
2023-07-04	6.950	6.980	6.860	6.940	6.940	3,296,800
2023-07-03	6.820	6.880	6.730	6.860	6.860	6,255,800
2023-06-30	6.740	7.100	6.650	6.770	6.770	10,129,192
2023-06-29	6.650	6.650	6.510	6.530	6.530	1,530,200
2023-06-28	6.640	6.740	6.510	6.600	6.600	2,718,400
2023-06-27	6.280	6.660	6.280	6.650	6.650	4,925,100
2023-06-26	6.380	6.380	6.250	6.270	6.270	2,191,270
2023-06-21	6.500	6.540	6.380	6.390	6.390	2,333,800
2023-06-20	6.650	6.700	6.510	6.520	6.520	2,342,653
2023-06-19	6.740	6.740	6.580	6.640	6.640	2,297,522
2023-06-16	6.790	6.850	6.720	6.740	6.740	1,880,900
2023-06-15	6.780	6.880	6.740	6.780	6.780	1,882,600
2023-06-14	6.840	6.880	6.770	6.800	6.800	2,943,145
2023-06-13	6.780	6.900	6.760	6.810	6.810	2,492,935
2023-06-12	6.650	6.800	6.460	6.790	6.790	4,075,256
2023-06-09	6.770	6.780	6.570	6.610	6.610	2,985,072
2023-06-08	6.710	6.790	6.590	6.740	6.740	2,703,294
2023-06-07	6.680	6.870	6.660	6.680	6.680	2,633,460
2023-06-06	6.730	6.850	6.660	6.720	6.720	2,780,900
2023-06-05	6.930	6.970	6.710	6.730	6.730	3,616,900
2023-06-02	6.620	6.950	6.610	6.940	6.940	4,570,613
2023-06-01	6.530	6.700	6.520	6.620	6.620	1,771,874
2023-05-31	6.590	6.620	6.530	6.540	6.540	1,615,994
2023-05-30	6.630	6.650	6.510	6.610	6.610	1,430,572
2023-05-29	6.740	6.810	6.620	6.620	6.620	1,826,500
2023-05-26	6.650	6.740	6.580	6.690	6.690	2,095,664
2023-05-25	6.720	6.750	6.560	6.640	6.640	2,329,388
2023-05-24	6.720	6.780	6.620	6.720	6.720	1,871,264
2023-05-23	6.780	6.820	6.680	6.690	6.690	2,221,767
2023-05-22	6.750	6.790	6.680	6.780	6.780	2,156,900
2023-05-19	6.820	6.840	6.650	6.750	6.750	1,583,084
2023-05-18	6.850	6.890	6.750	6.780	6.780	2,071,677
2023-05-17	6.720	6.930	6.720	6.840	6.840	2,946,700
2023-05-16	6.840	6.900	6.740	6.770	6.770	1,947,645
2023-05-15	6.860	6.930	6.760	6.830	6.830	2,201,123
2023-05-12	6.930	7.050	6.850	6.860	6.860	2,315,488
2023-05-11	6.920	6.980	6.900	6.960	6.960	1,398,671
2023-05-10	6.810	6.950	6.810	6.930	6.930	1,768,220
2023-05-09	6.930	6.970	6.820	6.840	6.840	2,460,052
2023-05-08	7.010	7.040	6.910	6.960	6.960	2,341,835
2023-05-05	6.930	6.980	6.870	6.970	6.970	2,342,700
2023-05-04	6.970	7.040	6.870	6.930	6.930	2,408,575

← NewerPage 14 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.