D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.110 | 4.230 | 4.060 | 4.220 | 4.220 | 10,722,201 |
| 2024-10-25 | 3.940 | 4.090 | 3.940 | 4.070 | 4.070 | 9,525,378 |
| 2024-10-24 | 3.880 | 3.920 | 3.820 | 3.920 | 3.920 | 7,101,489 |
| 2024-10-23 | 3.860 | 3.950 | 3.830 | 3.870 | 3.870 | 7,269,100 |
| 2024-10-22 | 3.730 | 3.890 | 3.710 | 3.860 | 3.860 | 9,624,274 |
| 2024-10-21 | 3.750 | 3.850 | 3.650 | 3.750 | 3.750 | 11,009,188 |
| 2024-10-18 | 3.750 | 3.800 | 3.660 | 3.730 | 3.730 | 13,002,903 |
| 2024-10-17 | 3.920 | 3.980 | 3.720 | 3.730 | 3.730 | 14,286,138 |
| 2024-10-16 | 3.700 | 3.990 | 3.690 | 3.910 | 3.910 | 16,707,700 |
| 2024-10-15 | 3.770 | 3.810 | 3.700 | 3.730 | 3.730 | 6,158,563 |
| 2024-10-14 | 3.670 | 3.770 | 3.630 | 3.770 | 3.770 | 7,812,718 |
| 2024-10-11 | 3.710 | 3.740 | 3.600 | 3.640 | 3.640 | 8,484,023 |
| 2024-10-10 | 3.710 | 3.800 | 3.600 | 3.720 | 3.720 | 11,635,319 |
| 2024-10-09 | 4.060 | 4.060 | 3.710 | 3.710 | 3.710 | 16,802,112 |
| 2024-10-08 | 4.380 | 4.380 | 3.910 | 4.120 | 4.120 | 22,812,850 |
| 2024-09-30 | 3.880 | 4.040 | 3.690 | 3.990 | 3.990 | 20,023,055 |
| 2024-09-27 | 3.660 | 3.770 | 3.560 | 3.710 | 3.710 | 14,067,564 |
| 2024-09-26 | 3.350 | 3.630 | 3.320 | 3.610 | 3.610 | 12,590,864 |
| 2024-09-25 | 3.320 | 3.430 | 3.320 | 3.370 | 3.370 | 6,439,685 |
| 2024-09-24 | 3.200 | 3.300 | 3.180 | 3.290 | 3.290 | 6,675,690 |
| 2024-09-23 | 3.140 | 3.210 | 3.130 | 3.150 | 3.150 | 2,941,945 |
| 2024-09-20 | 3.200 | 3.220 | 3.140 | 3.170 | 3.170 | 4,763,100 |
| 2024-09-19 | 3.070 | 3.220 | 3.030 | 3.200 | 3.200 | 7,761,232 |
| 2024-09-18 | 3.130 | 3.130 | 2.970 | 3.060 | 3.060 | 5,866,709 |
| 2024-09-13 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 4,244,300 |
| 2024-09-12 | 3.130 | 3.210 | 3.120 | 3.180 | 3.180 | 5,715,920 |
| 2024-09-11 | 3.150 | 3.180 | 3.110 | 3.120 | 3.120 | 4,583,375 |
| 2024-09-10 | 3.250 | 3.290 | 3.120 | 3.150 | 3.150 | 4,602,887 |
| 2024-09-09 | 3.140 | 3.180 | 3.040 | 3.140 | 3.140 | 4,654,500 |
| 2024-09-06 | 3.250 | 3.260 | 3.120 | 3.140 | 3.140 | 5,207,020 |
| 2024-09-05 | 3.120 | 3.220 | 3.120 | 3.200 | 3.200 | 5,468,747 |
| 2024-09-04 | 3.240 | 3.260 | 3.110 | 3.120 | 3.120 | 5,461,800 |
| 2024-09-03 | 3.230 | 3.270 | 3.170 | 3.240 | 3.240 | 3,449,700 |
| 2024-09-02 | 3.260 | 3.290 | 3.190 | 3.200 | 3.200 | 4,124,000 |
| 2024-08-30 | 3.140 | 3.300 | 3.130 | 3.250 | 3.250 | 5,617,074 |
| 2024-08-29 | 3.160 | 3.160 | 3.050 | 3.140 | 3.140 | 5,234,200 |
| 2024-08-28 | 3.110 | 3.190 | 3.050 | 3.140 | 3.140 | 4,835,800 |
| 2024-08-27 | 3.190 | 3.220 | 3.080 | 3.110 | 3.110 | 5,071,473 |
| 2024-08-26 | 3.070 | 3.270 | 3.060 | 3.190 | 3.190 | 7,578,619 |
| 2024-08-23 | 3.120 | 3.130 | 3.030 | 3.030 | 3.030 | 4,040,794 |
| 2024-08-22 | 3.170 | 3.210 | 3.080 | 3.100 | 3.100 | 2,939,600 |
| 2024-08-21 | 3.170 | 3.210 | 3.140 | 3.180 | 3.180 | 2,739,312 |
| 2024-08-20 | 3.250 | 3.290 | 3.160 | 3.170 | 3.170 | 3,098,000 |
| 2024-08-19 | 3.280 | 3.290 | 3.200 | 3.260 | 3.260 | 3,469,074 |
| 2024-08-16 | 3.360 | 3.380 | 3.240 | 3.260 | 3.260 | 4,493,400 |
| 2024-08-15 | 3.290 | 3.360 | 3.230 | 3.360 | 3.360 | 4,116,300 |
| 2024-08-14 | 3.300 | 3.350 | 3.270 | 3.300 | 3.300 | 2,786,045 |
| 2024-08-13 | 3.280 | 3.320 | 3.220 | 3.300 | 3.300 | 3,236,245 |
| 2024-08-12 | 3.350 | 3.360 | 3.260 | 3.300 | 3.300 | 3,357,500 |
| 2024-08-09 | 3.370 | 3.440 | 3.340 | 3.350 | 3.350 | 4,180,064 |
| 2024-08-08 | 3.310 | 3.380 | 3.240 | 3.360 | 3.360 | 4,655,300 |
| 2024-08-07 | 3.340 | 3.370 | 3.270 | 3.310 | 3.310 | 4,964,400 |
| 2024-08-06 | 3.230 | 3.320 | 3.220 | 3.310 | 3.310 | 5,853,400 |
| 2024-08-05 | 3.230 | 3.340 | 3.210 | 3.220 | 3.220 | 4,906,845 |
| 2024-08-02 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 3,482,189 |
| 2024-08-01 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 4,177,000 |
| 2024-07-31 | 3.210 | 3.320 | 3.200 | 3.310 | 3.310 | 4,841,064 |
| 2024-07-30 | 3.170 | 3.220 | 3.130 | 3.220 | 3.220 | 4,041,000 |
| 2024-07-29 | 3.130 | 3.200 | 3.070 | 3.170 | 3.170 | 4,471,516 |
| 2024-07-26 | 3.110 | 3.160 | 3.060 | 3.130 | 3.130 | 4,454,475 |
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.