D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.250	6.280	6.160	6.240	6.240	3,696,100
2025-10-22	6.180	6.320	6.170	6.270	6.270	4,884,798
2025-10-21	6.010	6.200	5.990	6.190	6.190	4,723,095
2025-10-20	6.150	6.150	5.990	6.040	6.040	5,146,563
2025-10-17	6.160	6.220	6.040	6.050	6.050	8,771,614
2025-10-16	6.320	6.350	6.150	6.160	6.160	6,764,600
2025-10-15	6.300	6.370	6.250	6.300	6.300	6,551,221
2025-10-14	6.390	6.490	6.300	6.330	6.330	8,265,500
2025-10-13	6.380	6.470	6.240	6.390	6.390	11,986,712
2025-10-10	6.430	6.730	6.400	6.590	6.590	17,461,613
2025-10-09	6.430	6.530	6.380	6.450	6.450	7,236,552
2025-09-30	6.420	6.470	6.350	6.460	6.460	5,950,699
2025-09-29	6.360	6.480	6.220	6.400	6.400	8,733,494
2025-09-26	6.400	6.450	6.280	6.360	6.360	8,679,453
2025-09-25	6.450	6.530	6.330	6.360	6.360	6,603,454
2025-09-24	6.260	6.470	6.220	6.450	6.450	6,945,791
2025-09-23	6.500	6.530	6.120	6.290	6.290	13,722,300
2025-09-22	6.420	6.630	6.360	6.540	6.540	12,948,350
2025-09-19	6.460	6.560	6.370	6.440	6.440	7,414,506
2025-09-18	6.590	6.590	6.350	6.460	6.460	10,186,650
2025-09-17	6.570	6.620	6.540	6.590	6.590	6,643,966
2025-09-16	6.600	6.600	6.480	6.590	6.590	7,473,209
2025-09-15	6.680	6.740	6.540	6.590	6.590	9,427,379
2025-09-12	6.610	6.940	6.610	6.660	6.660	14,667,287
2025-09-11	6.590	6.600	6.480	6.570	6.570	6,228,124
2025-09-10	6.710	6.760	6.550	6.590	6.590	7,089,508
2025-09-09	6.550	6.880	6.500	6.710	6.710	13,532,528
2025-09-08	6.550	6.650	6.490	6.570	6.570	7,324,783
2025-09-05	6.410	6.500	6.290	6.500	6.500	7,033,550
2025-09-04	6.330	6.530	6.240	6.390	6.390	10,798,598
2025-09-03	6.450	6.500	6.310	6.340	6.340	8,359,876
2025-09-02	6.520	6.530	6.340	6.450	6.450	10,619,946
2025-09-01	6.570	6.600	6.430	6.520	6.520	11,639,883
2025-08-29	6.680	6.740	6.510	6.550	6.550	14,440,730
2025-08-28	6.730	6.840	6.520	6.690	6.690	15,892,229
2025-08-27	7.050	7.110	6.740	6.790	6.790	20,696,228
2025-08-26	6.940	7.190	6.840	7.080	7.080	17,744,547
2025-08-25	7.120	7.150	6.900	6.980	6.980	25,626,919
2025-08-22	7.200	7.460	6.720	7.120	7.120	57,097,165
2025-08-21	7.180	7.320	7.080	7.240	7.240	21,642,465
2025-08-20	7.430	7.600	7.160	7.290	7.290	37,733,062
2025-08-19	6.600	7.110	6.540	7.000	7.000	33,303,225
2025-08-18	6.370	6.750	6.310	6.470	6.470	18,628,505
2025-08-15	6.300	6.410	6.290	6.330	6.330	6,859,094
2025-08-14	6.550	6.550	6.270	6.300	6.300	10,437,103
2025-08-13	6.570	6.600	6.500	6.540	6.540	8,536,244
2025-08-12	6.580	6.600	6.510	6.570	6.570	6,589,385
2025-08-11	6.540	6.610	6.480	6.570	6.570	8,710,080
2025-08-08	6.490	6.540	6.420	6.530	6.530	6,163,469
2025-08-07	6.610	6.610	6.490	6.520	6.520	5,724,859
2025-08-06	6.600	6.610	6.490	6.610	6.610	7,723,856
2025-08-05	6.380	6.560	6.330	6.530	6.530	7,767,120
2025-08-04	6.390	6.410	6.220	6.390	6.390	8,047,410
2025-08-01	6.370	6.420	6.290	6.380	6.380	7,415,007
2025-07-31	6.330	6.600	6.320	6.370	6.370	15,357,641
2025-07-30	6.400	6.420	6.250	6.370	6.370	11,894,551
2025-07-29	6.510	6.520	6.370	6.430	6.430	12,341,996
2025-07-28	6.530	6.600	6.490	6.510	6.510	11,950,677
2025-07-25	6.520	6.580	6.500	6.530	6.530	7,594,159
2025-07-24	6.570	6.590	6.500	6.520	6.520	9,058,620

← NewerPage 5 of 21 · 1,213 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.