D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.670	6.710	6.570	6.650	6.650	11,437,346
2025-07-21	6.640	6.730	6.600	6.700	6.700	12,192,405
2025-07-18	6.710	6.780	6.610	6.630	6.630	10,066,997
2025-07-17	6.650	6.720	6.550	6.670	6.670	9,059,589
2025-07-16	6.720	6.750	6.580	6.660	6.660	13,787,647
2025-07-15	6.550	6.780	6.550	6.750	6.750	17,835,998
2025-07-14	6.520	6.670	6.480	6.550	6.550	10,931,155
2025-07-11	6.670	6.710	6.430	6.550	6.550	11,706,150
2025-07-10	6.380	6.740	6.380	6.640	6.640	20,897,030
2025-07-09	6.320	6.410	6.300	6.380	6.380	8,562,755
2025-07-08	6.420	6.460	6.260	6.320	6.320	13,339,647
2025-07-07	6.450	6.510	6.390	6.410	6.410	9,840,001
2025-07-04	6.510	6.630	6.320	6.470	6.470	20,754,360
2025-07-03	6.500	6.510	6.360	6.430	6.430	11,920,674
2025-07-02	6.680	6.730	6.450	6.500	6.500	20,604,810
2025-07-01	6.600	6.960	6.500	6.710	6.710	33,455,528
2025-06-30	6.070	6.630	6.060	6.630	6.630	20,459,722
2025-06-27	5.910	6.050	5.890	6.030	6.030	9,743,159
2025-06-26	5.910	5.970	5.850	5.900	5.900	5,908,070
2025-06-25	5.910	5.940	5.820	5.910	5.910	8,004,705
2025-06-24	5.750	5.920	5.750	5.890	5.890	10,107,400
2025-06-23	5.570	5.750	5.550	5.740	5.740	8,141,680
2025-06-20	5.610	5.840	5.600	5.620	5.620	8,542,067
2025-06-19	5.900	5.900	5.570	5.620	5.620	12,663,750
2025-06-18	5.910	5.930	5.750	5.890	5.890	11,741,896
2025-06-17	5.910	6.000	5.780	5.830	5.830	13,537,360
2025-06-16	5.730	5.910	5.720	5.810	5.810	10,390,567
2025-06-13	5.990	5.990	5.750	5.760	5.760	17,162,300
2025-06-12	6.290	6.290	5.860	5.980	5.980	27,984,326
2025-06-11	5.920	6.330	5.870	6.200	6.200	31,045,049
2025-06-10	5.710	5.980	5.710	5.870	5.870	30,711,911
2025-06-09	5.570	5.940	5.500	5.790	5.790	40,851,525
2025-06-06	6.190	6.190	5.130	5.460	5.460	55,256,949
2025-06-05	5.690	5.690	5.690	5.690	5.690	0
2025-06-04	5.690	5.690	5.690	5.690	5.690	0
2025-06-03	5.110	5.690	5.110	5.690	5.690	19,644,456
2025-05-30	4.960	5.210	4.960	5.170	5.170	19,728,996
2025-05-29	4.900	4.970	4.870	4.960	4.960	9,612,800
2025-05-28	4.900	4.950	4.850	4.920	4.920	10,810,000
2025-05-27	4.890	4.940	4.750	4.900	4.900	11,636,700
2025-05-26	4.840	4.980	4.760	4.890	4.890	13,008,588
2025-05-23	4.850	4.860	4.720	4.740	4.740	15,656,190
2025-05-22	4.880	5.020	4.820	4.820	4.820	21,031,700
2025-05-21	4.720	5.090	4.720	4.900	4.900	37,561,668
2025-05-20	5.040	5.420	4.900	4.970	4.970	56,691,507
2025-05-19	4.690	4.940	4.650	4.940	4.940	13,935,943
2025-05-16	4.470	4.510	4.450	4.490	4.490	4,298,150
2025-05-15	4.470	4.530	4.400	4.480	4.480	6,945,189
2025-05-14	4.470	4.490	4.370	4.460	4.460	6,436,600
2025-05-13	4.530	4.530	4.420	4.460	4.460	6,790,400
2025-05-12	4.460	4.470	4.320	4.460	4.460	8,262,800
2025-05-09	4.400	4.470	4.360	4.440	4.440	9,031,393
2025-05-08	4.320	4.410	4.270	4.390	4.390	7,214,648
2025-05-07	4.350	4.440	4.240	4.310	4.310	10,935,460
2025-05-06	4.280	4.370	4.230	4.310	4.310	10,769,800
2025-04-30	4.160	4.360	4.110	4.280	4.280	13,964,200
2025-04-29	3.970	4.180	3.930	4.150	4.150	15,832,643
2025-04-28	3.940	3.990	3.810	3.960	3.960	6,887,294
2025-04-25	3.930	4.030	3.910	3.930	3.930	4,637,648
2025-04-24	3.950	3.970	3.850	3.930	3.930	5,127,600

← NewerPage 6 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.