D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.830 | 6.030 | 5.760 | 5.910 | 5.910 | 8,341,792 |
| 2026-10-19 | 5.810 | 5.890 | 5.660 | 5.800 | 5.800 | 8,690,765 |
| 2026-10-16 | 6.000 | 6.070 | 5.800 | 5.850 | 5.850 | 7,829,600 |
| 2026-10-15 | 6.040 | 6.070 | 5.890 | 5.940 | 5.940 | 8,610,914 |
| 2026-10-14 | 6.250 | 6.260 | 6.100 | 6.110 | 6.110 | 8,095,144 |
| 2026-10-13 | 6.170 | 6.290 | 6.000 | 6.230 | 6.230 | 13,079,968 |
| 2026-10-12 | 6.520 | 6.560 | 6.190 | 6.200 | 6.200 | 12,882,370 |
| 2026-10-09 | 6.590 | 6.650 | 6.140 | 6.510 | 6.510 | 16,126,069 |
| 2026-10-08 | 6.590 | 6.750 | 6.480 | 6.570 | 6.570 | 9,840,820 |
| 2026-09-30 | 6.630 | 6.640 | 6.450 | 6.580 | 6.580 | 8,006,091 |
| 2026-09-29 | 6.610 | 6.690 | 6.540 | 6.590 | 6.590 | 9,640,909 |
| 2026-09-28 | 6.630 | 6.660 | 6.450 | 6.570 | 6.570 | 9,321,955 |
| 2026-09-24 | 6.660 | 6.700 | 6.530 | 6.600 | 6.600 | 9,892,900 |
| 2026-09-23 | 6.680 | 6.750 | 6.600 | 6.670 | 6.670 | 7,962,200 |
| 2026-09-22 | 6.560 | 6.700 | 6.430 | 6.690 | 6.690 | 12,991,069 |
| 2026-09-21 | 6.640 | 6.680 | 6.530 | 6.620 | 6.620 | 7,665,590 |
| 2026-09-18 | 6.620 | 6.710 | 6.590 | 6.640 | 6.640 | 6,628,790 |
| 2026-09-17 | 6.550 | 6.730 | 6.480 | 6.630 | 6.630 | 8,213,300 |
| 2026-09-16 | 6.500 | 6.650 | 6.500 | 6.560 | 6.560 | 9,445,811 |
| 2026-09-15 | 6.710 | 6.780 | 6.500 | 6.520 | 6.520 | 9,421,167 |
| 2026-09-14 | 6.690 | 6.750 | 6.400 | 6.660 | 6.660 | 10,957,619 |
| 2026-09-11 | 6.750 | 6.870 | 6.530 | 6.680 | 6.680 | 14,327,116 |
| 2026-09-10 | 6.890 | 6.900 | 6.750 | 6.840 | 6.840 | 6,158,000 |
| 2026-09-09 | 6.920 | 6.920 | 6.680 | 6.850 | 6.850 | 12,288,831 |
| 2026-09-08 | 6.900 | 7.000 | 6.810 | 6.880 | 6.880 | 14,553,597 |
| 2026-09-07 | 6.700 | 7.050 | 6.620 | 6.930 | 6.930 | 21,391,752 |
| 2026-09-04 | 6.680 | 6.770 | 6.570 | 6.620 | 6.620 | 19,367,100 |
| 2026-09-03 | 6.380 | 6.630 | 6.340 | 6.610 | 6.610 | 18,219,141 |
| 2026-09-02 | 6.320 | 6.400 | 6.150 | 6.380 | 6.380 | 10,884,400 |
| 2026-09-01 | 6.030 | 6.370 | 6.020 | 6.350 | 6.350 | 13,460,326 |
| 2026-08-31 | 5.840 | 6.120 | 5.840 | 6.030 | 6.030 | 7,950,449 |
| 2026-08-28 | 5.860 | 5.960 | 5.790 | 5.890 | 5.890 | 6,463,500 |
| 2026-08-27 | 6.030 | 6.150 | 5.850 | 5.880 | 5.880 | 10,592,851 |
| 2026-08-26 | 5.750 | 6.140 | 5.740 | 6.030 | 6.030 | 14,455,629 |
| 2026-08-25 | 5.560 | 5.760 | 5.520 | 5.740 | 5.740 | 7,466,936 |
| 2026-08-24 | 5.750 | 5.750 | 5.500 | 5.550 | 5.550 | 7,659,562 |
| 2026-08-21 | 5.760 | 5.800 | 5.660 | 5.750 | 5.750 | 5,485,300 |
| 2026-08-20 | 5.690 | 5.830 | 5.650 | 5.740 | 5.740 | 7,602,350 |
| 2026-08-19 | 5.770 | 5.860 | 5.610 | 5.650 | 5.650 | 8,805,900 |
| 2026-08-18 | 5.880 | 5.900 | 5.790 | 5.810 | 5.810 | 6,171,793 |
| 2026-08-17 | 5.830 | 5.930 | 5.770 | 5.880 | 5.880 | 7,071,748 |
| 2026-08-14 | 5.810 | 5.900 | 5.730 | 5.850 | 5.850 | 6,809,600 |
| 2026-08-13 | 5.810 | 5.980 | 5.750 | 5.790 | 5.790 | 10,670,490 |
| 2026-08-12 | 5.550 | 5.990 | 5.530 | 5.830 | 5.830 | 16,543,670 |
| 2026-08-11 | 5.620 | 5.670 | 5.560 | 5.590 | 5.590 | 5,934,900 |
| 2026-08-10 | 5.620 | 5.670 | 5.460 | 5.650 | 5.650 | 8,630,586 |
| 2026-08-07 | 5.540 | 5.720 | 5.520 | 5.600 | 5.600 | 10,040,900 |
| 2026-08-06 | 5.500 | 5.600 | 5.460 | 5.580 | 5.580 | 8,527,400 |
| 2026-08-05 | 5.420 | 5.550 | 5.350 | 5.500 | 5.500 | 8,783,500 |
| 2026-08-04 | 5.260 | 5.430 | 5.220 | 5.410 | 5.410 | 8,062,585 |
| 2026-08-03 | 5.300 | 5.330 | 5.150 | 5.230 | 5.230 | 8,087,939 |
| 2026-07-31 | 5.150 | 5.340 | 5.150 | 5.300 | 5.300 | 9,356,197 |
| 2026-07-30 | 5.300 | 5.540 | 5.100 | 5.130 | 5.130 | 14,503,973 |
| 2026-07-29 | 5.150 | 5.350 | 5.100 | 5.300 | 5.300 | 11,297,339 |
| 2026-07-28 | 4.930 | 5.220 | 4.900 | 5.150 | 5.150 | 12,261,600 |
| 2026-07-27 | 4.790 | 4.950 | 4.710 | 4.920 | 4.920 | 8,202,289 |
| 2026-07-24 | 4.960 | 4.970 | 4.760 | 4.760 | 4.760 | 7,943,685 |
| 2026-07-23 | 4.990 | 5.070 | 4.900 | 4.980 | 4.980 | 8,459,700 |
| 2026-07-22 | 4.810 | 5.090 | 4.750 | 5.000 | 5.000 | 10,695,170 |
| 2026-07-21 | 4.950 | 4.970 | 4.560 | 4.790 | 4.790 | 15,585,200 |
Page 1 of 3 · 121 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.