D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.500	6.840	6.460	6.580	6.580	11,210,710
2026-01-15	6.450	6.520	6.360	6.470	6.470	8,086,623
2026-01-14	6.400	6.630	6.370	6.460	6.460	13,400,662
2026-01-13	6.440	6.550	6.350	6.380	6.380	11,959,456
2026-01-12	6.160	6.580	6.130	6.430	6.430	13,452,136
2026-01-09	6.180	6.180	6.050	6.160	6.160	9,033,757
2026-01-08	5.970	6.280	5.910	6.160	6.160	11,423,825
2026-01-07	5.820	6.100	5.770	6.000	6.000	12,657,624
2026-01-06	5.780	6.010	5.760	5.830	5.830	7,710,222
2026-01-05	5.750	5.820	5.700	5.760	5.760	4,852,203
2025-12-31	5.660	5.750	5.600	5.730	5.730	4,131,211
2025-12-30	5.740	5.750	5.640	5.650	5.650	4,723,000
2025-12-29	5.750	5.800	5.700	5.750	5.750	3,856,878
2025-12-26	5.800	5.810	5.730	5.750	5.750	4,085,992
2025-12-25	5.870	5.870	5.760	5.790	5.790	3,766,878
2025-12-24	5.770	5.840	5.720	5.820	5.820	3,733,847
2025-12-23	5.810	5.840	5.690	5.750	5.750	4,206,900
2025-12-22	5.890	5.950	5.780	5.810	5.810	5,212,901
2025-12-19	5.870	5.900	5.750	5.880	5.880	4,923,144
2025-12-18	5.650	5.860	5.620	5.820	5.820	5,630,278
2025-12-17	5.640	5.690	5.490	5.650	5.650	6,271,400
2025-12-16	5.740	5.800	5.600	5.610	5.610	5,512,400
2025-12-15	5.710	5.760	5.610	5.750	5.750	5,213,303
2025-12-12	5.730	5.810	5.630	5.700	5.700	5,253,056
2025-12-11	5.860	5.940	5.680	5.680	5.680	6,019,563
2025-12-10	5.890	5.960	5.810	5.870	5.870	4,686,973
2025-12-09	6.060	6.070	5.880	5.890	5.890	5,544,200
2025-12-08	6.050	6.050	5.940	6.050	6.050	4,831,716
2025-12-05	6.020	6.020	5.940	6.010	6.010	5,378,845
2025-12-04	6.100	6.100	6.000	6.000	6.000	5,653,917
2025-12-03	6.130	6.200	6.080	6.100	6.100	4,870,669
2025-12-02	6.210	6.210	6.110	6.160	6.160	5,872,116
2025-12-01	6.340	6.390	6.190	6.220	6.220	5,567,234
2025-11-28	6.290	6.310	6.210	6.310	6.310	4,345,810
2025-11-27	6.280	6.330	6.230	6.280	6.280	3,461,519
2025-11-26	6.300	6.400	6.260	6.300	6.300	5,056,700
2025-11-25	6.180	6.330	6.170	6.300	6.300	4,771,652
2025-11-24	6.200	6.250	6.110	6.200	6.200	6,076,613
2025-11-21	6.440	6.460	6.130	6.130	6.130	9,504,309
2025-11-20	6.440	6.500	6.380	6.450	6.450	4,501,068
2025-11-19	6.550	6.550	6.400	6.440	6.440	6,175,841
2025-11-18	6.550	6.590	6.460	6.540	6.540	5,048,052
2025-11-17	6.600	6.640	6.520	6.550	6.550	4,067,888
2025-11-14	6.550	6.600	6.480	6.560	6.560	4,548,900
2025-11-13	6.580	6.590	6.480	6.540	6.540	6,341,400
2025-11-12	6.680	6.680	6.530	6.590	6.590	4,826,550
2025-11-11	6.550	6.680	6.510	6.640	6.640	7,758,687
2025-11-10	6.460	6.560	6.430	6.550	6.550	8,202,274
2025-11-07	6.530	6.540	6.450	6.460	6.460	4,591,531
2025-11-06	6.500	6.510	6.390	6.500	6.500	6,169,216
2025-11-05	6.400	6.510	6.350	6.480	6.480	6,575,560
2025-11-04	6.450	6.450	6.320	6.440	6.440	8,515,347
2025-11-03	6.330	6.460	6.300	6.410	6.410	9,026,078
2025-10-31	6.060	6.320	6.060	6.310	6.310	9,875,521
2025-10-30	6.060	6.120	6.010	6.060	6.060	6,717,887
2025-10-29	6.300	6.340	6.010	6.060	6.060	14,013,870
2025-10-28	6.290	6.360	6.250	6.330	6.330	4,120,900
2025-10-27	6.400	6.400	6.220	6.320	6.320	5,170,006
2025-10-24	6.250	6.340	6.220	6.300	6.300	4,274,131
2025-10-23	6.250	6.280	6.160	6.240	6.240	3,696,100

← NewerPage 4 of 21 · 1,216 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.