Nanjing OLO Home Furnishing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.380	8.500	8.200	8.390	8.390	6,303,100
2024-01-22	9.240	9.240	8.400	8.480	8.480	6,821,800
2024-01-19	9.150	9.440	9.070	9.190	9.190	5,076,800
2024-01-18	9.240	9.350	8.930	9.150	9.150	5,914,900
2024-01-17	9.380	9.520	9.290	9.290	9.290	3,415,900
2024-01-16	9.510	9.550	9.220	9.430	9.430	4,404,400
2024-01-15	9.300	9.570	9.300	9.490	9.490	5,841,700
2024-01-12	9.560	9.650	9.310	9.330	9.330	7,551,600
2024-01-11	9.490	10.070	9.470	9.570	9.570	13,097,600
2024-01-10	9.530	9.680	9.270	9.580	9.580	8,721,200
2024-01-09	9.380	9.600	9.320	9.440	9.440	4,236,500
2024-01-08	9.450	9.590	9.340	9.380	9.380	4,322,700
2024-01-05	9.650	9.770	9.490	9.520	9.520	6,366,300
2024-01-04	9.590	9.690	9.520	9.670	9.670	5,211,800
2024-01-03	9.490	9.610	9.440	9.570	9.570	4,309,100
2024-01-02	9.440	9.560	9.390	9.510	9.510	4,631,500
2023-12-29	9.160	9.460	9.160	9.430	9.430	5,261,800
2023-12-28	9.160	9.270	8.990	9.220	9.220	7,237,053
2023-12-27	9.000	9.230	9.000	9.200	9.200	5,314,100
2023-12-26	9.140	9.160	9.020	9.060	9.060	4,908,300
2023-12-25	9.440	9.510	9.030	9.130	9.130	9,704,500
2023-12-22	9.620	9.870	9.380	9.480	9.480	9,395,800
2023-12-21	9.400	9.740	9.300	9.720	9.720	7,880,160
2023-12-20	9.530	9.620	9.380	9.390	9.390	4,095,000
2023-12-19	9.540	9.630	9.480	9.590	9.590	5,494,800
2023-12-18	9.660	9.660	9.480	9.490	9.490	6,643,800
2023-12-15	9.690	9.830	9.620	9.680	9.680	6,586,800
2023-12-14	9.600	9.740	9.550	9.650	9.650	5,355,600
2023-12-13	9.550	9.680	9.550	9.570	9.570	6,726,300
2023-12-12	9.520	9.630	9.460	9.570	9.570	7,396,539
2023-12-11	9.220	9.660	9.220	9.540	9.540	15,093,412
2023-12-08	9.560	9.660	9.240	9.270	9.270	15,747,500
2023-12-07	9.700	9.790	9.430	9.640	9.640	17,344,300
2023-12-06	10.090	10.090	9.320	9.750	9.750	30,938,635
2023-12-05	10.520	10.850	10.230	10.350	10.350	45,233,396
2023-12-04	10.380	10.460	10.150	10.240	10.240	14,776,017
2023-12-01	10.130	10.930	10.050	10.400	10.400	25,525,197
2023-11-30	10.120	10.230	10.020	10.070	10.070	6,363,000
2023-11-29	10.340	10.340	10.100	10.110	10.110	6,116,100
2023-11-28	10.120	10.450	10.080	10.350	10.350	7,899,372
2023-11-27	10.160	10.370	10.090	10.140	10.140	8,971,500
2023-11-24	10.490	10.660	10.170	10.210	10.210	11,716,400
2023-11-23	10.180	10.770	10.180	10.440	10.440	14,294,587
2023-11-22	10.310	10.380	10.210	10.210	10.210	5,626,400
2023-11-21	10.420	10.520	10.300	10.300	10.300	8,556,122
2023-11-20	10.420	10.480	10.230	10.400	10.400	7,587,040
2023-11-17	10.260	10.370	10.220	10.370	10.370	5,631,695
2023-11-16	10.350	10.420	10.280	10.340	10.340	5,286,700
2023-11-15	10.320	10.470	10.250	10.400	10.400	6,951,930
2023-11-14	10.260	10.340	10.160	10.330	10.330	7,978,106
2023-11-13	10.260	10.260	10.080	10.210	10.210	6,949,237
2023-11-10	10.400	10.570	10.070	10.180	10.180	11,905,188
2023-11-09	10.220	10.380	10.180	10.280	10.280	8,908,707
2023-11-08	10.380	10.390	10.160	10.250	10.250	5,015,900
2023-11-07	10.300	10.390	10.210	10.310	10.310	6,163,618
2023-11-06	10.130	10.350	10.010	10.310	10.310	9,183,300
2023-11-03	9.900	10.070	9.890	10.030	10.030	6,499,660
2023-11-02	10.030	10.090	9.880	9.880	9.880	6,138,300
2023-11-01	10.060	10.190	9.990	10.020	10.020	6,154,384
2023-10-31	10.210	10.240	9.960	10.030	10.030	9,481,704

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.