D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.730	6.950	6.730	6.920	6.920	2,446,000
2023-04-27	6.740	6.820	6.630	6.760	6.760	2,904,656
2023-04-26	6.550	6.750	6.490	6.670	6.670	3,123,600
2023-04-25	6.600	6.750	6.460	6.530	6.530	4,424,717
2023-04-24	6.720	6.770	6.600	6.740	6.740	2,730,750
2023-04-21	6.930	6.930	6.660	6.670	6.670	2,442,500
2023-04-20	6.970	7.010	6.800	6.880	6.880	2,562,544
2023-04-19	7.160	7.180	6.970	6.990	6.990	3,287,100
2023-04-18	7.190	7.240	7.140	7.190	7.190	2,021,652
2023-04-17	7.210	7.300	7.170	7.210	7.210	2,658,800
2023-04-14	7.260	7.340	7.200	7.210	7.210	2,135,501
2023-04-13	7.370	7.390	7.230	7.240	7.240	2,479,219
2023-04-12	7.330	7.610	7.290	7.360	7.360	4,027,100
2023-04-11	7.280	7.300	7.130	7.290	7.290	2,947,100
2023-04-10	7.480	7.600	7.210	7.240	7.240	4,307,889
2023-04-07	7.400	7.580	7.390	7.540	7.540	2,301,745
2023-04-06	7.580	7.590	7.370	7.400	7.400	2,939,019
2023-04-04	7.850	7.860	7.570	7.580	7.580	2,771,919
2023-04-03	7.700	7.860	7.660	7.810	7.810	2,843,914
2023-03-31	7.660	7.690	7.560	7.690	7.690	2,146,045
2023-03-30	7.650	7.670	7.490	7.630	7.630	2,226,000
2023-03-29	7.680	7.700	7.530	7.610	7.610	2,565,900
2023-03-28	7.800	7.810	7.570	7.640	7.640	4,381,792
2023-03-27	7.950	7.960	7.650	7.800	7.800	4,735,574
2023-03-24	7.970	8.050	7.880	7.950	7.950	2,482,500
2023-03-23	8.060	8.190	7.940	7.970	7.970	3,206,664
2023-03-22	7.950	8.200	7.930	8.020	8.020	4,696,894
2023-03-21	7.640	7.920	7.630	7.920	7.920	4,302,900
2023-03-20	7.600	7.670	7.540	7.640	7.640	3,082,700
2023-03-17	7.590	7.650	7.490	7.510	7.510	2,332,900
2023-03-16	7.730	7.730	7.500	7.510	7.510	2,624,574
2023-03-15	7.690	7.780	7.660	7.750	7.750	2,738,389
2023-03-14	7.950	7.950	7.580	7.620	7.620	5,025,889
2023-03-13	8.030	8.060	7.850	7.960	7.960	2,546,678
2023-03-10	8.210	8.210	7.990	7.990	7.990	3,255,100
2023-03-09	8.450	8.480	8.180	8.200	8.200	3,991,156
2023-03-08	8.350	8.500	8.280	8.480	8.480	2,940,600
2023-03-07	8.560	8.680	8.310	8.350	8.350	4,368,500
2023-03-06	8.800	8.830	8.480	8.560	8.560	5,439,873
2023-03-03	9.010	9.060	8.800	8.800	8.800	3,718,900
2023-03-02	9.000	9.190	8.900	9.010	9.010	5,847,489
2023-03-01	8.710	8.980	8.660	8.960	8.960	6,231,721
2023-02-28	8.620	8.690	8.540	8.690	8.690	3,110,600
2023-02-27	8.770	8.770	8.520	8.570	8.570	3,097,057
2023-02-24	8.880	8.880	8.680	8.770	8.770	3,066,489
2023-02-23	8.930	9.120	8.740	8.840	8.840	6,139,951
2023-02-22	8.890	8.980	8.710	8.920	8.920	7,552,155
2023-02-21	8.700	8.900	8.570	8.880	8.880	9,278,736
2023-02-20	8.250	8.680	8.250	8.680	8.680	8,416,891
2023-02-17	8.270	8.450	8.260	8.280	8.280	4,751,400
2023-02-16	8.590	8.650	8.220	8.300	8.300	7,014,721
2023-02-15	8.700	8.730	8.550	8.590	8.590	4,888,501
2023-02-14	8.670	8.860	8.540	8.740	8.740	7,703,019
2023-02-13	8.450	8.700	8.450	8.610	8.610	6,763,940
2023-02-10	8.710	8.720	8.470	8.540	8.540	7,796,590
2023-02-09	8.660	8.800	8.550	8.720	8.720	13,149,289
2023-02-08	8.310	9.080	8.260	8.760	8.760	22,906,385
2023-02-07	8.400	8.420	8.200	8.250	8.250	9,889,323
2023-02-06	8.330	8.590	8.220	8.470	8.470	16,705,374
2023-02-03	7.940	8.640	7.920	8.380	8.380	19,493,497

← NewerPage 15 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.