D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.820	6.940	6.740	6.790	6.790	1,591,200
2022-11-02	6.890	6.890	6.790	6.870	6.870	2,062,764
2022-11-01	6.700	6.860	6.670	6.850	6.850	2,273,262
2022-10-31	6.500	6.700	6.300	6.630	6.630	2,284,787
2022-10-28	6.900	6.900	6.520	6.570	6.570	2,375,065
2022-10-27	6.830	6.930	6.790	6.900	6.900	1,378,993
2022-10-26	6.740	6.840	6.710	6.810	6.810	1,502,900
2022-10-25	6.680	6.830	6.630	6.710	6.710	1,911,693
2022-10-24	6.920	7.000	6.710	6.780	6.780	2,358,202
2022-10-21	7.000	7.070	6.920	6.920	6.920	1,503,880
2022-10-20	7.000	7.070	6.930	6.950	6.950	1,408,878
2022-10-19	7.110	7.110	7.010	7.030	7.030	1,604,800
2022-10-18	7.200	7.220	7.080	7.090	7.090	1,446,361
2022-10-17	7.050	7.190	7.010	7.180	7.180	1,793,192
2022-10-14	6.960	7.140	6.960	7.090	7.090	2,131,021
2022-10-13	6.900	6.990	6.860	6.940	6.940	1,327,945
2022-10-12	6.830	6.950	6.630	6.940	6.940	2,061,200
2022-10-11	6.900	6.950	6.630	6.830	6.830	2,491,604
2022-10-10	7.070	7.070	6.880	6.950	6.950	2,390,460
2022-09-30	7.100	7.280	6.920	7.010	7.010	2,567,735
2022-09-29	7.220	7.310	7.070	7.080	7.080	3,488,400
2022-09-28	7.250	7.340	7.160	7.170	7.170	2,312,769
2022-09-27	7.120	7.300	7.120	7.250	7.250	3,091,700
2022-09-26	7.330	7.350	7.080	7.130	7.130	2,916,489
2022-09-23	7.420	7.660	7.310	7.360	7.360	2,999,500
2022-09-22	7.570	7.760	7.470	7.480	7.480	3,176,100
2022-09-21	7.500	7.700	7.280	7.660	7.660	3,584,416
2022-09-20	7.550	7.670	7.420	7.580	7.580	2,447,900
2022-09-19	7.810	7.830	7.420	7.470	7.470	3,934,545
2022-09-16	8.210	8.250	7.730	7.780	7.780	5,922,700
2022-09-15	8.100	8.360	8.060	8.260	8.260	8,032,901
2022-09-14	7.940	8.200	7.880	8.110	8.110	4,227,814
2022-09-13	7.880	8.130	7.850	7.990	7.990	4,514,821
2022-09-09	7.670	7.880	7.660	7.870	7.870	3,399,144
2022-09-08	7.770	7.810	7.660	7.690	7.690	1,584,175
2022-09-07	7.840	7.840	7.750	7.770	7.770	1,548,200
2022-09-06	7.840	7.900	7.800	7.840	7.840	2,309,000
2022-09-05	7.760	7.920	7.660	7.840	7.840	2,853,366
2022-09-02	7.850	7.900	7.710	7.760	7.760	2,460,020
2022-09-01	7.700	8.070	7.620	7.860	7.860	4,553,364
2022-08-31	7.700	7.770	7.590	7.720	7.720	2,968,200
2022-08-30	7.760	7.870	7.690	7.700	7.700	2,006,200
2022-08-29	7.670	7.780	7.510	7.770	7.770	1,470,375
2022-08-26	7.770	7.820	7.680	7.690	7.690	1,663,600
2022-08-25	7.800	7.840	7.660	7.770	7.770	1,776,978
2022-08-24	7.960	8.010	7.750	7.770	7.770	2,802,100
2022-08-23	8.060	8.060	7.930	7.960	7.960	2,732,600
2022-08-22	8.100	8.110	7.980	8.040	8.040	2,719,068
2022-08-19	8.100	8.200	8.090	8.090	8.090	2,137,870
2022-08-18	8.210	8.210	8.060	8.100	8.100	2,022,445
2022-08-17	8.240	8.310	8.140	8.210	8.210	2,894,967
2022-08-16	8.140	8.330	8.120	8.270	8.270	4,365,034
2022-08-15	8.160	8.190	8.050	8.090	8.090	1,744,500
2022-08-12	8.200	8.300	8.090	8.170	8.170	2,128,638
2022-08-11	8.050	8.210	8.010	8.190	8.190	2,957,571
2022-08-10	8.100	8.130	7.970	8.000	8.000	2,287,800
2022-08-09	8.280	8.350	8.050	8.140	8.140	4,688,278
2022-08-08	8.180	8.330	8.100	8.280	8.280	2,563,314
2022-08-05	8.100	8.250	8.040	8.220	8.220	3,353,502
2022-08-04	8.030	8.140	8.020	8.100	8.100	1,550,793

← NewerPage 17 of 21 · 1,218 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.