Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.200 | 5.210 | 5.090 | 5.120 | 5.120 | 2,377,700 |
| 2024-07-23 | 5.300 | 5.390 | 5.230 | 5.230 | 5.230 | 2,128,360 |
| 2024-07-22 | 5.270 | 5.350 | 5.200 | 5.300 | 5.300 | 1,932,760 |
| 2024-07-19 | 5.280 | 5.320 | 5.210 | 5.280 | 5.280 | 1,897,076 |
| 2024-07-18 | 5.250 | 5.300 | 5.130 | 5.290 | 5.290 | 2,483,100 |
| 2024-07-17 | 5.290 | 5.310 | 5.220 | 5.280 | 5.280 | 2,352,100 |
| 2024-07-16 | 5.350 | 5.350 | 5.250 | 5.270 | 5.270 | 1,965,400 |
| 2024-07-15 | 5.500 | 5.540 | 5.330 | 5.340 | 5.340 | 2,502,500 |
| 2024-07-12 | 5.460 | 5.620 | 5.460 | 5.490 | 5.490 | 3,314,896 |
| 2024-07-11 | 5.330 | 5.490 | 5.330 | 5.470 | 5.470 | 3,817,100 |
| 2024-07-10 | 5.360 | 5.400 | 5.260 | 5.260 | 5.260 | 2,299,700 |
| 2024-07-09 | 5.350 | 5.400 | 5.180 | 5.380 | 5.380 | 3,196,400 |
| 2024-07-08 | 5.510 | 5.510 | 5.310 | 5.370 | 5.370 | 2,938,700 |
| 2024-07-05 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2024-07-04 | 5.720 | 5.740 | 5.420 | 5.440 | 5.440 | 3,335,200 |
| 2024-07-03 | 5.750 | 5.770 | 5.670 | 5.690 | 5.690 | 2,398,200 |
| 2024-07-02 | 5.700 | 5.810 | 5.630 | 5.740 | 5.740 | 3,199,900 |
| 2024-07-01 | 5.560 | 5.710 | 5.550 | 5.700 | 5.700 | 3,880,796 |
| 2024-06-28 | 5.520 | 5.620 | 5.500 | 5.560 | 5.560 | 3,595,800 |
| 2024-06-27 | 5.640 | 5.690 | 5.500 | 5.500 | 5.500 | 3,701,100 |
| 2024-06-26 | 5.750 | 5.910 | 5.680 | 5.850 | 5.850 | 4,142,400 |
| 2024-06-25 | 5.680 | 5.850 | 5.640 | 5.780 | 5.780 | 4,186,000 |
| 2024-06-24 | 5.760 | 5.800 | 5.590 | 5.640 | 5.640 | 4,240,296 |
| 2024-06-21 | 5.870 | 5.950 | 5.790 | 5.870 | 5.870 | 2,671,400 |
| 2024-06-20 | 6.110 | 6.180 | 5.840 | 5.860 | 5.860 | 6,767,300 |
| 2024-06-19 | 6.090 | 6.280 | 6.090 | 6.170 | 6.170 | 3,894,800 |
| 2024-06-18 | 6.080 | 6.130 | 6.060 | 6.120 | 6.120 | 2,447,400 |
| 2024-06-17 | 6.130 | 6.170 | 6.060 | 6.070 | 6.070 | 2,913,900 |
| 2024-06-14 | 6.090 | 6.220 | 6.000 | 6.190 | 6.190 | 3,178,200 |
| 2024-06-13 | 6.210 | 6.250 | 6.080 | 6.100 | 6.100 | 3,056,700 |
| 2024-06-12 | 6.080 | 6.210 | 6.030 | 6.200 | 6.200 | 3,718,700 |
| 2024-06-11 | 6.220 | 6.220 | 6.020 | 6.100 | 6.100 | 4,774,000 |
| 2024-06-07 | 6.030 | 6.250 | 6.030 | 6.210 | 6.210 | 7,019,000 |
| 2024-06-06 | 6.200 | 6.290 | 5.890 | 5.930 | 5.930 | 6,905,540 |
| 2024-06-05 | 6.470 | 6.520 | 6.220 | 6.230 | 6.230 | 4,789,700 |
| 2024-06-04 | 6.580 | 6.580 | 6.350 | 6.480 | 6.480 | 3,644,100 |
| 2024-06-03 | 6.660 | 6.670 | 6.440 | 6.540 | 6.540 | 5,530,600 |
| 2024-05-31 | 6.670 | 6.730 | 6.650 | 6.680 | 6.680 | 2,900,800 |
| 2024-05-30 | 6.770 | 6.790 | 6.670 | 6.670 | 6.670 | 3,592,352 |
| 2024-05-29 | 6.690 | 6.880 | 6.670 | 6.780 | 6.780 | 5,874,200 |
| 2024-05-28 | 6.810 | 6.840 | 6.670 | 6.690 | 6.690 | 4,953,834 |
| 2024-05-27 | 6.820 | 6.870 | 6.640 | 6.850 | 6.850 | 6,703,300 |
| 2024-05-24 | 6.950 | 6.980 | 6.780 | 6.790 | 6.790 | 7,885,300 |
| 2024-05-23 | 7.200 | 7.250 | 6.980 | 7.000 | 7.000 | 12,933,960 |
| 2024-05-22 | 7.390 | 7.600 | 7.230 | 7.370 | 7.370 | 16,029,360 |
| 2024-05-21 | 7.440 | 7.540 | 7.280 | 7.340 | 7.340 | 13,073,100 |
| 2024-05-20 | 7.760 | 7.910 | 7.520 | 7.570 | 7.570 | 24,627,748 |
| 2024-05-17 | 7.800 | 8.130 | 7.360 | 8.120 | 8.120 | 30,480,586 |
| 2024-05-16 | 7.250 | 7.740 | 7.250 | 7.710 | 7.710 | 23,283,000 |
| 2024-05-15 | 7.060 | 7.740 | 7.050 | 7.260 | 7.260 | 15,755,100 |
| 2024-05-14 | 6.980 | 7.140 | 6.880 | 7.090 | 7.090 | 5,825,800 |
| 2024-05-13 | 7.050 | 7.060 | 6.870 | 6.910 | 6.910 | 5,363,200 |
| 2024-05-10 | 7.140 | 7.210 | 7.030 | 7.130 | 7.130 | 5,302,800 |
| 2024-05-09 | 7.020 | 7.190 | 7.000 | 7.140 | 7.140 | 4,878,680 |
| 2024-05-08 | 7.180 | 7.190 | 6.970 | 6.980 | 6.980 | 5,009,000 |
| 2024-05-07 | 7.090 | 7.190 | 7.000 | 7.180 | 7.180 | 7,424,940 |
| 2024-05-06 | 7.050 | 7.300 | 7.000 | 7.110 | 7.110 | 9,624,000 |
| 2024-04-30 | 6.960 | 7.000 | 6.730 | 6.850 | 6.850 | 7,519,028 |
| 2024-04-29 | 6.630 | 6.950 | 6.620 | 6.940 | 6.940 | 7,979,128 |
| 2024-04-26 | 6.560 | 6.700 | 6.500 | 6.640 | 6.640 | 7,844,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1500 CNY |
| 2021-05-24 | 0.3000 CNY |
| 2020-07-03 | 0.3920 CNY |
| 2019-07-05 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.