D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.970	8.020	7.820	7.850	7.850	5,409,346
2023-02-01	8.100	8.150	7.860	7.970	7.970	5,007,100
2023-01-31	7.980	8.080	7.770	8.070	8.070	3,589,810
2023-01-30	8.080	8.300	8.080	8.110	8.110	2,634,300
2023-01-20	8.060	8.160	8.010	8.060	8.060	2,739,489
2023-01-19	8.310	8.310	8.050	8.060	8.060	2,906,300
2023-01-18	8.460	8.470	8.240	8.290	8.290	2,550,264
2023-01-17	8.580	8.580	8.390	8.420	8.420	3,671,200
2023-01-16	8.600	8.700	8.500	8.590	8.590	2,897,900
2023-01-13	8.400	8.850	8.370	8.600	8.600	5,711,700
2023-01-12	8.470	8.500	8.350	8.430	8.430	2,685,134
2023-01-11	8.380	8.650	8.310	8.470	8.470	4,589,100
2023-01-10	8.370	8.550	8.160	8.400	8.400	4,834,024
2023-01-09	8.440	8.480	8.200	8.240	8.240	3,905,360
2023-01-06	8.390	8.550	8.300	8.400	8.400	6,342,401
2023-01-05	8.360	8.390	8.170	8.280	8.280	10,914,484
2023-01-04	7.540	8.290	7.530	8.290	8.290	7,033,994
2023-01-03	7.510	7.680	7.510	7.540	7.540	1,963,200
2022-12-30	7.630	7.640	7.470	7.550	7.550	2,138,600
2022-12-29	7.750	7.820	7.560	7.580	7.580	2,116,350
2022-12-28	7.990	8.010	7.710	7.750	7.750	2,232,700
2022-12-27	7.960	8.180	7.950	7.990	7.990	2,977,336
2022-12-26	8.000	8.150	7.870	7.930	7.930	2,947,440
2022-12-23	8.110	8.250	7.980	8.080	8.080	2,485,000
2022-12-22	8.310	8.480	8.100	8.160	8.160	2,095,761
2022-12-21	8.200	8.300	8.140	8.260	8.260	1,750,834
2022-12-20	8.280	8.420	8.160	8.190	8.190	2,318,445
2022-12-19	8.440	8.820	8.230	8.300	8.300	3,232,183
2022-12-16	8.310	8.600	8.280	8.480	8.480	3,153,631
2022-12-15	8.420	8.560	8.280	8.310	8.310	3,010,400
2022-12-14	8.550	8.620	8.420	8.460	8.460	3,760,383
2022-12-13	8.290	8.750	8.190	8.630	8.630	8,692,264
2022-12-12	8.180	8.350	8.140	8.210	8.210	5,402,135
2022-12-09	7.830	8.350	7.830	8.280	8.280	7,507,300
2022-12-08	7.910	7.980	7.830	7.910	7.910	1,615,800
2022-12-07	7.970	8.010	7.810	7.930	7.930	1,819,600
2022-12-06	8.200	8.200	7.940	7.970	7.970	2,902,000
2022-12-05	8.030	8.240	8.030	8.200	8.200	3,818,678
2022-12-02	7.850	8.120	7.810	8.030	8.030	3,693,584
2022-12-01	7.970	8.050	7.850	7.880	7.880	2,893,500
2022-11-30	8.110	8.130	7.900	7.930	7.930	3,760,400
2022-11-29	7.950	8.140	7.800	8.080	8.080	7,959,279
2022-11-28	7.630	7.680	7.480	7.680	7.680	2,301,203
2022-11-25	7.470	7.740	7.390	7.630	7.630	3,531,000
2022-11-24	7.400	7.500	7.360	7.450	7.450	1,865,456
2022-11-23	7.470	7.500	7.270	7.360	7.360	1,345,229
2022-11-22	7.540	7.600	7.390	7.440	7.440	1,732,156
2022-11-21	7.560	7.570	7.440	7.480	7.480	2,144,174
2022-11-18	7.750	7.750	7.530	7.570	7.570	2,269,978
2022-11-17	7.570	7.760	7.400	7.710	7.710	2,823,577
2022-11-16	7.700	7.760	7.600	7.620	7.620	3,157,745
2022-11-15	7.600	7.780	7.600	7.690	7.690	5,706,330
2022-11-14	7.700	8.090	7.550	7.600	7.600	11,695,374
2022-11-11	7.250	7.560	7.220	7.420	7.420	4,465,645
2022-11-10	7.110	7.210	7.090	7.160	7.160	1,652,400
2022-11-09	7.120	7.200	7.110	7.150	7.150	1,812,807
2022-11-08	7.080	7.160	7.020	7.110	7.110	1,801,601
2022-11-07	7.020	7.110	6.970	7.080	7.080	2,309,705
2022-11-04	6.790	6.980	6.770	6.940	6.940	2,198,136
2022-11-03	6.820	6.940	6.740	6.790	6.790	1,591,200

← NewerPage 16 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.