D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.670 | 3.810 | 3.520 | 3.770 | 3.770 | 12,539,221 |
| 2025-01-17 | 3.720 | 3.730 | 3.620 | 3.660 | 3.660 | 10,349,700 |
| 2025-01-16 | 3.780 | 3.800 | 3.690 | 3.750 | 3.750 | 9,469,292 |
| 2025-01-15 | 3.670 | 3.770 | 3.610 | 3.700 | 3.700 | 11,593,618 |
| 2025-01-14 | 3.450 | 3.680 | 3.450 | 3.670 | 3.670 | 12,816,489 |
| 2025-01-13 | 3.370 | 3.460 | 3.220 | 3.430 | 3.430 | 11,378,000 |
| 2025-01-10 | 3.640 | 3.680 | 3.370 | 3.380 | 3.380 | 13,831,700 |
| 2025-01-09 | 3.610 | 3.650 | 3.540 | 3.590 | 3.590 | 12,348,118 |
| 2025-01-08 | 3.650 | 3.690 | 3.500 | 3.610 | 3.610 | 17,465,710 |
| 2025-01-07 | 3.430 | 3.680 | 3.430 | 3.640 | 3.640 | 31,738,768 |
| 2025-01-06 | 3.570 | 3.660 | 3.470 | 3.470 | 3.470 | 22,348,800 |
| 2025-01-03 | 4.130 | 4.170 | 3.860 | 3.860 | 3.860 | 38,535,330 |
| 2025-01-02 | 4.590 | 4.820 | 4.200 | 4.290 | 4.290 | 56,108,530 |
| 2024-12-31 | 4.020 | 4.380 | 4.010 | 4.380 | 4.380 | 18,254,988 |
| 2024-12-30 | 4.040 | 4.060 | 3.850 | 3.980 | 3.980 | 13,431,742 |
| 2024-12-27 | 4.000 | 4.100 | 3.910 | 4.060 | 4.060 | 9,523,136 |
| 2024-12-26 | 3.940 | 4.070 | 3.900 | 3.970 | 3.970 | 11,894,222 |
| 2024-12-25 | 3.990 | 4.090 | 3.740 | 3.940 | 3.940 | 18,717,578 |
| 2024-12-24 | 3.980 | 4.060 | 3.870 | 3.930 | 3.930 | 17,985,991 |
| 2024-12-23 | 4.470 | 4.520 | 4.020 | 4.020 | 4.020 | 19,250,374 |
| 2024-12-20 | 4.380 | 4.550 | 4.380 | 4.470 | 4.470 | 11,509,400 |
| 2024-12-19 | 4.350 | 4.420 | 4.220 | 4.360 | 4.360 | 13,516,316 |
| 2024-12-18 | 4.480 | 4.530 | 4.300 | 4.410 | 4.410 | 12,828,287 |
| 2024-12-17 | 4.830 | 4.870 | 4.430 | 4.470 | 4.470 | 21,123,133 |
| 2024-12-16 | 4.870 | 4.910 | 4.770 | 4.840 | 4.840 | 13,323,417 |
| 2024-12-13 | 4.980 | 5.000 | 4.810 | 4.820 | 4.820 | 17,304,566 |
| 2024-12-12 | 4.770 | 5.150 | 4.720 | 4.990 | 4.990 | 28,087,111 |
| 2024-12-11 | 4.640 | 4.770 | 4.610 | 4.770 | 4.770 | 12,874,393 |
| 2024-12-10 | 4.850 | 4.850 | 4.620 | 4.640 | 4.640 | 14,149,608 |
| 2024-12-09 | 4.660 | 4.750 | 4.590 | 4.690 | 4.690 | 17,123,400 |
| 2024-12-06 | 4.530 | 4.710 | 4.510 | 4.650 | 4.650 | 18,093,073 |
| 2024-12-05 | 4.410 | 4.520 | 4.370 | 4.520 | 4.520 | 14,224,097 |
| 2024-12-04 | 4.550 | 4.550 | 4.360 | 4.420 | 4.420 | 14,772,999 |
| 2024-12-03 | 4.550 | 4.640 | 4.460 | 4.560 | 4.560 | 19,835,479 |
| 2024-12-02 | 4.460 | 4.540 | 4.400 | 4.510 | 4.510 | 25,455,412 |
| 2024-11-29 | 4.350 | 4.590 | 4.290 | 4.440 | 4.440 | 31,120,448 |
| 2024-11-28 | 4.510 | 4.550 | 4.300 | 4.340 | 4.340 | 36,083,945 |
| 2024-11-27 | 4.380 | 4.610 | 4.360 | 4.510 | 4.510 | 41,818,359 |
| 2024-11-26 | 4.570 | 4.850 | 4.370 | 4.410 | 4.410 | 57,756,317 |
| 2024-11-25 | 4.140 | 4.500 | 4.070 | 4.500 | 4.500 | 22,636,484 |
| 2024-11-22 | 4.290 | 4.370 | 4.070 | 4.090 | 4.090 | 7,747,732 |
| 2024-11-21 | 4.240 | 4.320 | 4.200 | 4.300 | 4.300 | 7,700,732 |
| 2024-11-20 | 4.140 | 4.260 | 4.090 | 4.250 | 4.250 | 8,450,552 |
| 2024-11-19 | 4.120 | 4.130 | 3.960 | 4.120 | 4.120 | 10,219,800 |
| 2024-11-18 | 4.170 | 4.250 | 4.030 | 4.070 | 4.070 | 11,442,900 |
| 2024-11-15 | 4.210 | 4.280 | 4.100 | 4.130 | 4.130 | 7,499,800 |
| 2024-11-14 | 4.290 | 4.410 | 4.210 | 4.240 | 4.240 | 9,945,400 |
| 2024-11-13 | 4.320 | 4.380 | 4.160 | 4.270 | 4.270 | 10,114,674 |
| 2024-11-12 | 4.330 | 4.420 | 4.240 | 4.310 | 4.310 | 12,049,426 |
| 2024-11-11 | 4.310 | 4.360 | 4.210 | 4.330 | 4.330 | 10,604,276 |
| 2024-11-08 | 4.430 | 4.450 | 4.260 | 4.310 | 4.310 | 14,022,884 |
| 2024-11-07 | 4.240 | 4.430 | 4.180 | 4.370 | 4.370 | 17,705,193 |
| 2024-11-06 | 4.120 | 4.280 | 4.060 | 4.250 | 4.250 | 13,671,935 |
| 2024-11-05 | 4.040 | 4.180 | 4.020 | 4.140 | 4.140 | 11,109,727 |
| 2024-11-04 | 3.970 | 4.040 | 3.880 | 4.000 | 4.000 | 11,388,024 |
| 2024-11-01 | 4.110 | 4.300 | 4.000 | 4.010 | 4.010 | 17,579,396 |
| 2024-10-31 | 4.020 | 4.240 | 4.000 | 4.190 | 4.190 | 14,000,791 |
| 2024-10-30 | 3.980 | 4.110 | 3.970 | 4.010 | 4.010 | 8,913,549 |
| 2024-10-29 | 4.230 | 4.320 | 4.000 | 4.030 | 4.030 | 11,364,145 |
| 2024-10-28 | 4.110 | 4.230 | 4.060 | 4.220 | 4.220 | 10,722,201 |
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.