D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.990 | 5.200 | 4.900 | 4.950 | 4.950 | 13,225,400 |
| 2026-07-17 | 5.100 | 5.180 | 4.920 | 4.990 | 4.990 | 12,356,700 |
| 2026-07-16 | 5.030 | 5.230 | 4.980 | 5.100 | 5.100 | 8,785,900 |
| 2026-07-15 | 5.030 | 5.210 | 5.010 | 5.070 | 5.070 | 10,297,300 |
| 2026-07-14 | 4.890 | 5.100 | 4.810 | 5.060 | 5.060 | 16,742,494 |
| 2026-07-13 | 5.110 | 5.170 | 4.820 | 4.820 | 4.820 | 13,303,936 |
| 2026-07-10 | 5.290 | 5.340 | 5.150 | 5.170 | 5.170 | 11,723,557 |
| 2026-07-09 | 5.280 | 5.440 | 5.140 | 5.330 | 5.330 | 11,464,158 |
| 2026-07-08 | 5.280 | 5.370 | 5.210 | 5.340 | 5.340 | 8,992,258 |
| 2026-07-07 | 5.600 | 5.690 | 5.260 | 5.300 | 5.300 | 15,138,374 |
| 2026-07-06 | 5.660 | 5.790 | 5.420 | 5.440 | 5.440 | 18,768,689 |
| 2026-07-03 | 5.520 | 5.930 | 5.370 | 5.680 | 5.680 | 35,858,508 |
| 2026-07-02 | 5.060 | 5.560 | 5.030 | 5.560 | 5.560 | 13,350,432 |
| 2026-07-01 | 5.030 | 5.110 | 4.880 | 5.050 | 5.050 | 12,571,278 |
| 2026-06-30 | 5.010 | 5.130 | 4.900 | 4.990 | 4.990 | 10,501,500 |
| 2026-06-29 | 5.110 | 5.150 | 4.910 | 4.990 | 4.990 | 16,429,199 |
| 2026-06-26 | 5.260 | 5.290 | 5.070 | 5.120 | 5.120 | 11,989,300 |
| 2026-06-25 | 5.600 | 5.600 | 5.220 | 5.290 | 5.290 | 13,572,807 |
| 2026-06-24 | 5.720 | 5.760 | 5.370 | 5.540 | 5.540 | 13,784,589 |
| 2026-06-23 | 5.630 | 5.920 | 5.570 | 5.730 | 5.730 | 11,783,821 |
| 2026-06-22 | 5.910 | 5.910 | 5.440 | 5.630 | 5.630 | 20,240,053 |
| 2026-06-18 | 5.800 | 5.960 | 5.700 | 5.950 | 5.950 | 16,535,801 |
| 2026-06-17 | 5.880 | 5.930 | 5.770 | 5.790 | 5.790 | 12,931,690 |
| 2026-06-16 | 6.070 | 6.120 | 5.860 | 5.960 | 5.960 | 18,473,311 |
| 2026-06-15 | 6.370 | 6.370 | 6.000 | 6.120 | 6.120 | 30,195,760 |
| 2026-06-12 | 6.310 | 6.820 | 6.280 | 6.300 | 6.300 | 44,988,328 |
| 2026-06-11 | 6.010 | 6.260 | 6.000 | 6.200 | 6.200 | 14,533,890 |
| 2026-06-10 | 6.090 | 6.270 | 6.000 | 6.070 | 6.070 | 16,025,690 |
| 2026-06-09 | 6.720 | 6.720 | 6.060 | 6.160 | 6.160 | 33,094,949 |
| 2026-06-08 | 6.150 | 6.860 | 6.120 | 6.500 | 6.500 | 46,980,426 |
| 2026-06-05 | 6.210 | 6.320 | 6.050 | 6.240 | 6.240 | 13,141,030 |
| 2026-06-04 | 6.250 | 6.420 | 6.110 | 6.210 | 6.210 | 11,597,440 |
| 2026-06-03 | 6.520 | 6.620 | 6.200 | 6.290 | 6.290 | 17,430,561 |
| 2026-06-02 | 6.420 | 6.630 | 6.330 | 6.550 | 6.550 | 24,121,949 |
| 2026-06-01 | 6.210 | 6.730 | 6.210 | 6.500 | 6.500 | 33,495,328 |
| 2026-05-29 | 6.600 | 6.710 | 6.140 | 6.190 | 6.190 | 41,223,910 |
| 2026-05-28 | 7.000 | 7.490 | 6.720 | 6.720 | 6.720 | 58,677,289 |
| 2026-05-27 | 8.310 | 8.520 | 7.470 | 7.470 | 7.470 | 27,638,279 |
| 2026-05-26 | 8.280 | 8.480 | 8.050 | 8.300 | 8.300 | 16,923,609 |
| 2026-05-25 | 8.410 | 8.610 | 8.260 | 8.260 | 8.260 | 17,384,561 |
| 2026-05-22 | 8.190 | 8.400 | 8.080 | 8.300 | 8.300 | 13,211,880 |
| 2026-05-21 | 8.280 | 8.670 | 8.140 | 8.190 | 8.190 | 17,896,150 |
| 2026-05-20 | 8.070 | 8.390 | 8.030 | 8.320 | 8.320 | 17,440,381 |
| 2026-05-19 | 8.310 | 8.340 | 8.070 | 8.140 | 8.140 | 11,978,900 |
| 2026-05-18 | 8.280 | 8.460 | 8.040 | 8.310 | 8.310 | 17,823,400 |
| 2026-05-15 | 8.260 | 8.350 | 8.060 | 8.280 | 8.280 | 15,562,980 |
| 2026-05-14 | 8.310 | 8.490 | 8.120 | 8.260 | 8.260 | 19,317,240 |
| 2026-05-13 | 8.340 | 8.430 | 8.230 | 8.280 | 8.280 | 16,023,350 |
| 2026-05-12 | 8.550 | 8.710 | 8.310 | 8.340 | 8.340 | 21,295,660 |
| 2026-05-11 | 8.590 | 8.770 | 8.380 | 8.480 | 8.480 | 40,649,121 |
| 2026-05-08 | 7.620 | 8.440 | 7.580 | 8.440 | 8.440 | 26,171,789 |
| 2026-05-07 | 8.090 | 8.100 | 7.420 | 7.670 | 7.670 | 36,595,840 |
| 2026-05-06 | 7.930 | 8.200 | 7.850 | 8.150 | 8.150 | 20,637,480 |
| 2026-04-30 | 7.970 | 8.170 | 7.880 | 7.930 | 7.930 | 27,145,939 |
| 2026-04-29 | 7.550 | 7.950 | 7.530 | 7.890 | 7.890 | 37,179,672 |
| 2026-04-28 | 7.450 | 7.840 | 7.380 | 7.590 | 7.590 | 34,354,961 |
| 2026-04-27 | 7.050 | 7.700 | 7.050 | 7.490 | 7.490 | 36,809,738 |
| 2026-04-24 | 6.910 | 7.320 | 6.890 | 7.090 | 7.090 | 21,223,199 |
| 2026-04-23 | 6.980 | 7.020 | 6.790 | 6.910 | 6.910 | 17,281,410 |
| 2026-04-22 | 7.070 | 7.090 | 6.830 | 6.970 | 6.970 | 24,717,859 |
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.