D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.970 | 3.980 | 3.920 | 3.930 | 3.930 | 4,087,276 |
| 2025-04-22 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 4,434,300 |
| 2025-04-21 | 3.950 | 3.970 | 3.860 | 3.950 | 3.950 | 5,282,400 |
| 2025-04-18 | 3.960 | 3.970 | 3.830 | 3.920 | 3.920 | 5,489,000 |
| 2025-04-17 | 3.870 | 4.030 | 3.820 | 3.950 | 3.950 | 7,214,226 |
| 2025-04-16 | 3.920 | 3.960 | 3.780 | 3.890 | 3.890 | 4,996,000 |
| 2025-04-15 | 3.950 | 3.990 | 3.860 | 3.950 | 3.950 | 6,543,100 |
| 2025-04-14 | 3.800 | 3.970 | 3.790 | 3.950 | 3.950 | 9,238,510 |
| 2025-04-11 | 3.780 | 3.860 | 3.750 | 3.780 | 3.780 | 6,109,600 |
| 2025-04-10 | 3.650 | 3.840 | 3.600 | 3.780 | 3.780 | 9,437,800 |
| 2025-04-09 | 3.420 | 3.620 | 3.170 | 3.600 | 3.600 | 12,046,498 |
| 2025-04-08 | 3.480 | 3.530 | 3.350 | 3.450 | 3.450 | 13,535,763 |
| 2025-04-07 | 3.760 | 3.760 | 3.480 | 3.480 | 3.480 | 9,675,700 |
| 2025-04-03 | 3.770 | 3.890 | 3.770 | 3.870 | 3.870 | 6,936,200 |
| 2025-04-02 | 3.770 | 3.850 | 3.720 | 3.810 | 3.810 | 5,733,675 |
| 2025-04-01 | 3.660 | 3.820 | 3.660 | 3.750 | 3.750 | 6,733,287 |
| 2025-03-31 | 3.700 | 3.720 | 3.590 | 3.640 | 3.640 | 6,610,067 |
| 2025-03-28 | 3.820 | 3.850 | 3.710 | 3.720 | 3.720 | 6,244,975 |
| 2025-03-27 | 3.890 | 3.890 | 3.740 | 3.820 | 3.820 | 6,888,300 |
| 2025-03-26 | 3.720 | 3.880 | 3.720 | 3.870 | 3.870 | 8,285,375 |
| 2025-03-25 | 3.780 | 3.780 | 3.670 | 3.730 | 3.730 | 9,575,268 |
| 2025-03-24 | 4.010 | 4.020 | 3.710 | 3.760 | 3.760 | 12,437,200 |
| 2025-03-21 | 4.080 | 4.100 | 3.980 | 4.020 | 4.020 | 8,545,481 |
| 2025-03-20 | 4.050 | 4.100 | 4.030 | 4.080 | 4.080 | 6,994,953 |
| 2025-03-19 | 4.130 | 4.200 | 4.030 | 4.060 | 4.060 | 7,739,664 |
| 2025-03-18 | 4.150 | 4.150 | 4.070 | 4.110 | 4.110 | 5,914,938 |
| 2025-03-17 | 4.100 | 4.150 | 4.070 | 4.130 | 4.130 | 7,062,038 |
| 2025-03-14 | 3.990 | 4.110 | 3.930 | 4.100 | 4.100 | 8,460,100 |
| 2025-03-13 | 4.040 | 4.060 | 3.920 | 3.980 | 3.980 | 6,426,500 |
| 2025-03-12 | 4.030 | 4.100 | 4.000 | 4.040 | 4.040 | 6,534,300 |
| 2025-03-11 | 3.990 | 4.030 | 3.920 | 4.030 | 4.030 | 6,624,716 |
| 2025-03-10 | 3.870 | 3.990 | 3.850 | 3.980 | 3.980 | 10,751,964 |
| 2025-03-07 | 3.890 | 3.930 | 3.820 | 3.860 | 3.860 | 7,081,700 |
| 2025-03-06 | 3.880 | 3.920 | 3.800 | 3.890 | 3.890 | 6,670,487 |
| 2025-03-05 | 3.930 | 3.940 | 3.800 | 3.880 | 3.880 | 7,288,400 |
| 2025-03-04 | 3.900 | 3.930 | 3.820 | 3.930 | 3.930 | 4,943,800 |
| 2025-03-03 | 3.870 | 3.960 | 3.850 | 3.880 | 3.880 | 6,122,600 |
| 2025-02-28 | 3.950 | 3.960 | 3.850 | 3.860 | 3.860 | 6,547,300 |
| 2025-02-27 | 3.970 | 4.010 | 3.870 | 3.950 | 3.950 | 8,576,563 |
| 2025-02-26 | 3.900 | 3.970 | 3.890 | 3.960 | 3.960 | 6,604,819 |
| 2025-02-25 | 3.890 | 3.960 | 3.860 | 3.870 | 3.870 | 6,015,387 |
| 2025-02-24 | 3.830 | 3.960 | 3.800 | 3.920 | 3.920 | 9,348,613 |
| 2025-02-21 | 3.900 | 3.920 | 3.780 | 3.830 | 3.830 | 8,585,600 |
| 2025-02-20 | 3.890 | 3.930 | 3.870 | 3.910 | 3.910 | 6,566,400 |
| 2025-02-19 | 3.870 | 3.910 | 3.840 | 3.890 | 3.890 | 7,437,900 |
| 2025-02-18 | 4.010 | 4.040 | 3.850 | 3.880 | 3.880 | 10,184,684 |
| 2025-02-17 | 3.870 | 4.050 | 3.860 | 4.000 | 4.000 | 9,748,222 |
| 2025-02-14 | 3.920 | 3.970 | 3.850 | 3.870 | 3.870 | 7,978,903 |
| 2025-02-13 | 3.920 | 4.000 | 3.900 | 3.940 | 3.940 | 8,260,048 |
| 2025-02-12 | 3.950 | 3.980 | 3.850 | 3.920 | 3.920 | 8,330,000 |
| 2025-02-11 | 3.980 | 4.010 | 3.860 | 3.940 | 3.940 | 8,059,360 |
| 2025-02-10 | 3.880 | 3.990 | 3.860 | 3.980 | 3.980 | 8,045,581 |
| 2025-02-07 | 3.780 | 3.890 | 3.730 | 3.850 | 3.850 | 8,726,286 |
| 2025-02-06 | 3.670 | 3.750 | 3.630 | 3.750 | 3.750 | 9,238,286 |
| 2025-02-05 | 3.710 | 3.770 | 3.650 | 3.690 | 3.690 | 10,889,301 |
| 2025-01-27 | 3.690 | 3.800 | 3.670 | 3.680 | 3.680 | 11,006,965 |
| 2025-01-24 | 3.610 | 3.680 | 3.570 | 3.670 | 3.670 | 8,016,500 |
| 2025-01-23 | 3.610 | 3.740 | 3.610 | 3.630 | 3.630 | 10,037,900 |
| 2025-01-22 | 3.650 | 3.670 | 3.560 | 3.580 | 3.580 | 8,178,300 |
| 2025-01-21 | 3.770 | 3.840 | 3.630 | 3.670 | 3.670 | 9,019,100 |
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.