D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.900	8.180	7.880	8.030	8.030	2,744,208
2022-08-02	8.180	8.190	7.790	7.900	7.900	3,084,539
2022-08-01	8.260	8.290	8.180	8.240	8.240	1,795,400
2022-07-29	8.270	8.320	8.180	8.250	8.250	2,096,200
2022-07-28	8.100	8.350	8.100	8.270	8.270	3,636,800
2022-07-27	8.160	8.210	8.030	8.070	8.070	2,700,256
2022-07-26	8.050	8.150	7.890	8.130	8.130	2,350,852
2022-07-25	7.950	8.100	7.860	8.060	8.060	2,629,677
2022-07-22	8.030	8.110	7.870	7.960	7.960	2,073,400
2022-07-21	8.070	8.170	8.000	8.010	8.010	2,009,800
2022-07-20	8.130	8.150	8.030	8.050	8.050	1,980,389
2022-07-19	8.150	8.160	8.020	8.100	8.100	2,040,882
2022-07-18	7.730	8.170	7.730	8.090	8.090	5,351,457
2022-07-15	7.970	8.060	7.610	7.720	7.720	9,137,087
2022-07-14	8.380	8.390	8.160	8.190	8.190	3,897,740
2022-07-13	8.310	8.450	8.240	8.400	8.400	2,716,023
2022-07-12	8.410	8.420	8.220	8.280	8.280	3,162,346
2022-07-11	8.570	8.580	8.330	8.410	8.410	3,757,265
2022-07-08	8.700	8.720	8.530	8.570	8.570	5,219,846
2022-07-07	8.970	9.090	8.620	8.700	8.700	11,351,238
2022-07-06	8.970	9.000	8.780	8.920	8.920	2,731,183
2022-07-05	9.210	9.210	8.840	8.970	8.970	4,160,772
2022-07-04	9.240	9.290	9.030	9.140	9.140	4,075,340
2022-07-01	9.440	9.500	9.230	9.230	9.230	4,968,251
2022-06-30	9.250	9.610	9.250	9.500	9.500	7,592,422
2022-06-29	9.180	9.690	9.150	9.260	9.260	8,212,061
2022-06-28	9.100	9.250	8.950	9.210	9.210	6,216,219
2022-06-27	8.790	9.390	8.770	9.090	9.090	10,112,715
2022-06-24	8.730	8.810	8.640	8.740	8.740	6,464,692
2022-06-23	9.020	9.030	8.530	8.710	8.710	12,547,807
2022-06-22	9.290	9.450	9.050	9.050	9.050	13,465,671
2022-06-21	9.120	9.620	9.050	9.400	9.400	25,750,844
2022-06-20	9.380	10.050	9.340	10.050	10.050	26,778,445
2022-06-17	9.140	9.210	8.990	9.140	9.140	3,664,300
2022-06-16	9.170	9.280	9.130	9.230	9.230	2,017,873
2022-06-15	9.220	9.390	9.150	9.200	9.200	2,727,531
2022-06-14	9.110	9.230	8.950	9.220	9.220	2,816,100
2022-06-13	9.060	9.230	9.020	9.190	9.190	3,285,700
2022-06-10	8.930	9.110	8.930	9.100	9.100	1,806,000
2022-06-09	9.090	9.170	9.000	9.010	9.010	2,383,113
2022-06-08	9.270	9.340	9.030	9.170	9.170	3,722,989
2022-06-07	9.300	9.530	9.110	9.170	9.170	4,918,708
2022-06-06	9.140	9.270	9.080	9.220	9.220	5,005,467
2022-06-02	9.190	9.220	8.950	9.140	9.140	6,635,667
2022-06-01	9.670	9.670	9.020	9.380	9.180	12,181,024
2022-05-31	9.720	10.460	9.510	9.850	9.640	19,742,953
2022-05-30	9.430	9.510	9.230	9.510	9.307	1,958,378
2022-05-27	9.300	9.440	9.270	9.440	9.239	1,850,800
2022-05-26	9.190	9.370	9.070	9.300	9.102	1,876,800
2022-05-25	9.070	9.240	9.020	9.190	8.994	1,430,800
2022-05-24	9.430	9.440	9.050	9.060	8.867	3,767,812
2022-05-23	9.130	9.450	9.130	9.380	9.180	2,114,955
2022-05-20	9.040	9.200	8.960	9.180	8.984	2,462,117
2022-05-19	8.850	9.060	8.780	9.050	8.857	2,253,856
2022-05-18	8.800	9.020	8.770	8.950	8.759	2,828,288
2022-05-17	8.900	8.920	8.670	8.810	8.622	3,376,727
2022-05-16	8.850	9.180	8.780	8.920	8.730	4,278,216
2022-05-13	8.780	8.870	8.620	8.750	8.563	2,796,745
2022-05-12	8.680	8.800	8.540	8.720	8.534	2,693,576
2022-05-11	8.790	8.930	8.690	8.700	8.515	2,704,000

← NewerPage 18 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.