Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.480 | 6.610 | 6.440 | 6.560 | 6.560 | 7,271,334 |
| 2024-04-24 | 6.440 | 6.550 | 6.420 | 6.490 | 6.490 | 6,922,095 |
| 2024-04-23 | 6.320 | 6.530 | 6.300 | 6.500 | 6.500 | 9,022,295 |
| 2024-04-22 | 6.800 | 6.800 | 6.110 | 6.410 | 6.410 | 16,384,748 |
| 2024-04-19 | 6.610 | 6.770 | 6.470 | 6.770 | 6.770 | 10,430,600 |
| 2024-04-18 | 6.520 | 6.860 | 6.390 | 6.670 | 6.670 | 10,204,900 |
| 2024-04-17 | 6.140 | 6.590 | 6.130 | 6.590 | 6.590 | 12,290,600 |
| 2024-04-16 | 6.460 | 6.560 | 5.980 | 6.040 | 6.040 | 14,113,974 |
| 2024-04-15 | 7.140 | 7.140 | 6.440 | 6.590 | 6.590 | 13,228,600 |
| 2024-04-12 | 7.110 | 7.300 | 7.110 | 7.160 | 7.160 | 7,162,300 |
| 2024-04-11 | 7.090 | 7.230 | 7.030 | 7.110 | 7.110 | 6,580,373 |
| 2024-04-10 | 7.420 | 7.480 | 7.070 | 7.150 | 7.150 | 10,352,973 |
| 2024-04-09 | 7.280 | 7.580 | 7.220 | 7.420 | 7.420 | 10,428,868 |
| 2024-04-08 | 7.810 | 7.980 | 7.300 | 7.310 | 7.310 | 16,450,965 |
| 2024-04-03 | 7.590 | 8.280 | 7.570 | 7.880 | 7.880 | 18,082,643 |
| 2024-04-02 | 7.770 | 7.840 | 7.560 | 7.640 | 7.640 | 15,772,596 |
| 2024-04-01 | 7.540 | 8.000 | 7.500 | 7.860 | 7.860 | 21,998,848 |
| 2024-03-29 | 8.220 | 8.300 | 7.630 | 7.640 | 7.640 | 25,571,000 |
| 2024-03-28 | 8.040 | 8.590 | 7.950 | 8.480 | 8.480 | 36,688,868 |
| 2024-03-27 | 7.900 | 8.480 | 7.730 | 8.400 | 8.400 | 36,660,013 |
| 2024-03-26 | 7.800 | 8.190 | 7.690 | 8.070 | 8.070 | 24,730,540 |
| 2024-03-25 | 7.560 | 8.030 | 7.520 | 7.650 | 7.650 | 11,814,932 |
| 2024-03-22 | 7.830 | 7.900 | 7.550 | 7.610 | 7.610 | 6,854,900 |
| 2024-03-21 | 7.640 | 7.850 | 7.610 | 7.790 | 7.790 | 7,267,672 |
| 2024-03-20 | 7.580 | 7.650 | 7.530 | 7.650 | 7.650 | 5,669,520 |
| 2024-03-19 | 7.590 | 7.670 | 7.550 | 7.580 | 7.580 | 7,064,440 |
| 2024-03-18 | 7.500 | 7.610 | 7.440 | 7.600 | 7.600 | 8,919,360 |
| 2024-03-15 | 7.450 | 7.680 | 7.450 | 7.560 | 7.560 | 11,830,300 |
| 2024-03-14 | 7.390 | 7.930 | 7.200 | 7.480 | 7.480 | 12,543,940 |
| 2024-03-13 | 7.360 | 7.450 | 7.270 | 7.380 | 7.380 | 6,017,880 |
| 2024-03-12 | 7.140 | 7.390 | 7.100 | 7.360 | 7.360 | 7,715,280 |
| 2024-03-11 | 7.050 | 7.130 | 6.970 | 7.120 | 7.120 | 4,623,020 |
| 2024-03-08 | 6.980 | 7.100 | 6.880 | 7.030 | 7.030 | 4,624,600 |
| 2024-03-07 | 7.100 | 7.200 | 6.970 | 6.990 | 6.990 | 6,241,400 |
| 2024-03-06 | 6.880 | 7.070 | 6.850 | 7.000 | 7.000 | 5,558,860 |
| 2024-03-05 | 7.020 | 7.050 | 6.850 | 6.880 | 6.880 | 4,105,900 |
| 2024-03-04 | 7.050 | 7.110 | 6.790 | 7.060 | 7.060 | 6,329,860 |
| 2024-03-01 | 7.020 | 7.090 | 6.880 | 7.050 | 7.050 | 6,634,860 |
| 2024-02-29 | 6.750 | 7.070 | 6.720 | 7.010 | 7.010 | 8,797,940 |
| 2024-02-28 | 7.580 | 7.640 | 6.760 | 6.770 | 6.770 | 13,286,600 |
| 2024-02-27 | 7.320 | 7.510 | 7.200 | 7.510 | 7.510 | 11,309,700 |
| 2024-02-26 | 7.300 | 7.580 | 7.210 | 7.310 | 7.310 | 18,396,700 |
| 2024-02-23 | 6.910 | 7.550 | 6.910 | 7.300 | 7.300 | 21,836,300 |
| 2024-02-22 | 6.650 | 6.880 | 6.650 | 6.860 | 6.860 | 12,984,440 |
| 2024-02-21 | 6.330 | 7.010 | 6.300 | 6.730 | 6.730 | 17,073,252 |
| 2024-02-20 | 6.220 | 6.490 | 6.100 | 6.370 | 6.370 | 10,583,410 |
| 2024-02-19 | 5.900 | 6.350 | 5.870 | 6.260 | 6.260 | 17,617,459 |
| 2024-02-08 | 5.350 | 5.950 | 5.080 | 5.900 | 5.900 | 21,935,483 |
| 2024-02-07 | 6.040 | 6.040 | 5.390 | 5.500 | 5.500 | 19,236,735 |
| 2024-02-06 | 6.000 | 6.300 | 5.840 | 5.980 | 5.980 | 12,960,063 |
| 2024-02-05 | 7.040 | 7.070 | 6.490 | 6.490 | 6.490 | 6,491,100 |
| 2024-02-02 | 7.620 | 7.820 | 6.980 | 7.210 | 7.210 | 7,212,300 |
| 2024-02-01 | 7.710 | 7.810 | 7.420 | 7.750 | 7.750 | 5,980,700 |
| 2024-01-31 | 8.270 | 8.290 | 7.800 | 7.820 | 7.820 | 5,322,132 |
| 2024-01-30 | 8.590 | 8.590 | 8.220 | 8.260 | 8.260 | 4,471,412 |
| 2024-01-29 | 8.900 | 8.970 | 8.480 | 8.520 | 8.520 | 4,518,176 |
| 2024-01-26 | 8.740 | 9.040 | 8.710 | 8.850 | 8.850 | 5,744,178 |
| 2024-01-25 | 8.630 | 8.790 | 8.420 | 8.770 | 8.770 | 5,375,720 |
| 2024-01-24 | 8.440 | 8.800 | 8.290 | 8.570 | 8.570 | 6,531,400 |
| 2024-01-23 | 8.380 | 8.500 | 8.200 | 8.390 | 8.390 | 6,303,100 |
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.