D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.160	7.200	7.000	7.150	7.150	16,020,860
2026-04-20	7.080	7.290	6.980	7.120	7.120	18,466,891
2026-04-17	7.160	7.160	6.840	7.010	7.010	38,218,129
2026-04-16	6.700	7.200	6.610	7.110	7.110	55,576,406
2026-04-15	6.100	6.670	6.070	6.670	6.670	20,268,039
2026-04-14	6.120	6.130	5.950	6.060	6.060	6,696,100
2026-04-13	6.130	6.130	6.000	6.100	6.100	4,005,361
2026-04-10	6.130	6.150	6.040	6.100	6.100	4,606,476
2026-04-09	6.150	6.200	6.040	6.040	6.040	5,114,626
2026-04-08	6.080	6.140	6.050	6.120	6.120	4,860,649
2026-04-07	5.760	6.030	5.760	5.980	5.980	6,787,123
2026-04-03	5.970	5.970	5.740	5.760	5.760	7,418,960
2026-04-02	6.130	6.150	5.920	5.970	5.970	6,257,800
2026-04-01	6.130	6.150	6.040	6.140	6.140	5,242,600
2026-03-31	6.250	6.270	6.020	6.030	6.030	5,812,900
2026-03-30	6.180	6.280	6.120	6.230	6.230	4,972,190
2026-03-27	6.050	6.220	6.030	6.220	6.220	5,471,235
2026-03-26	6.100	6.230	6.020	6.120	6.120	5,874,299
2026-03-25	6.050	6.140	6.010	6.110	6.110	5,977,523
2026-03-24	5.880	6.040	5.730	6.040	6.040	11,425,330
2026-03-23	6.170	6.170	5.750	5.750	5.750	16,277,900
2026-03-20	6.240	6.350	6.150	6.230	6.230	7,921,492
2026-03-19	6.400	6.430	6.170	6.210	6.210	6,611,992
2026-03-18	6.390	6.460	6.340	6.420	6.420	4,922,592
2026-03-17	6.410	6.480	6.330	6.380	6.380	6,405,445
2026-03-16	6.480	6.490	6.380	6.440	6.440	5,192,900
2026-03-13	6.410	6.560	6.410	6.430	6.430	5,625,003
2026-03-12	6.480	6.560	6.400	6.410	6.410	7,796,719
2026-03-11	6.530	6.550	6.430	6.480	6.480	6,906,959
2026-03-10	6.490	6.570	6.430	6.550	6.550	7,563,983
2026-03-09	6.420	6.540	6.310	6.430	6.430	10,876,280
2026-03-06	6.170	6.570	6.160	6.480	6.480	10,993,720
2026-03-05	6.170	6.240	6.130	6.190	6.190	6,330,487
2026-03-04	6.120	6.180	6.010	6.100	6.100	9,509,329
2026-03-03	6.400	6.420	6.150	6.170	6.170	11,295,820
2026-03-02	6.530	6.540	6.340	6.360	6.360	11,983,840
2026-02-27	6.520	6.570	6.430	6.570	6.570	8,191,706
2026-02-26	6.580	6.590	6.500	6.550	6.550	8,600,541
2026-02-25	6.600	6.630	6.550	6.590	6.590	7,693,964
2026-02-24	6.600	6.630	6.510	6.570	6.570	11,488,790
2026-02-13	6.630	6.640	6.480	6.530	6.530	9,930,843
2026-02-12	6.720	6.780	6.600	6.640	6.640	10,459,760
2026-02-11	6.820	6.870	6.720	6.750	6.750	6,614,706
2026-02-10	6.970	6.970	6.830	6.850	6.850	10,203,190
2026-02-09	6.980	6.990	6.860	6.900	6.900	13,467,810
2026-02-06	6.580	7.060	6.560	6.910	6.910	18,126,070
2026-02-05	6.690	6.750	6.600	6.670	6.670	7,566,494
2026-02-04	6.500	6.720	6.480	6.710	6.710	9,990,288
2026-02-03	6.490	6.560	6.340	6.490	6.490	11,155,740
2026-02-02	6.470	6.560	6.410	6.430	6.430	8,668,129
2026-01-30	6.500	6.580	6.400	6.520	6.520	8,348,421
2026-01-29	6.580	6.640	6.470	6.520	6.520	9,614,392
2026-01-28	6.740	6.740	6.540	6.580	6.580	9,465,492
2026-01-27	6.790	6.840	6.560	6.720	6.720	10,821,400
2026-01-26	7.210	7.220	6.630	6.760	6.760	25,020,180
2026-01-23	7.270	7.360	7.140	7.170	7.170	14,924,570
2026-01-22	7.310	7.410	7.120	7.320	7.320	20,518,061
2026-01-21	6.810	7.290	6.760	7.190	7.190	26,927,189
2026-01-20	6.760	6.950	6.740	6.760	6.760	13,248,090
2026-01-19	6.580	6.790	6.530	6.750	6.750	9,316,960

← NewerPage 3 of 5 · 243 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.