Nanjing OLO Home Furnishing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.310	10.400	10.140	10.180	10.180	10,963,230
2023-10-27	9.990	10.160	9.950	10.140	10.140	7,106,196
2023-10-26	10.040	10.190	9.940	10.020	10.020	8,316,900
2023-10-25	10.210	10.280	10.070	10.070	10.070	9,265,486
2023-10-24	9.990	10.220	9.980	10.130	10.130	8,943,816
2023-10-23	10.100	10.150	9.900	9.960	9.960	9,029,027
2023-10-20	10.250	10.340	10.070	10.130	10.130	10,212,830
2023-10-19	10.270	10.390	10.210	10.230	10.230	7,149,762
2023-10-18	10.460	10.510	10.260	10.290	10.290	9,016,892
2023-10-17	10.540	10.570	10.400	10.510	10.510	9,211,600
2023-10-16	10.620	10.670	10.480	10.540	10.540	9,783,600
2023-10-13	10.700	10.700	10.450	10.560	10.560	16,380,192
2023-10-12	10.770	10.860	10.600	10.720	10.720	15,054,700
2023-10-11	10.840	10.890	10.670	10.800	10.800	15,995,083
2023-10-10	10.790	10.900	10.730	10.860	10.860	17,007,616
2023-10-09	10.710	10.820	10.670	10.760	10.760	16,641,805
2023-09-28	10.850	10.850	10.630	10.710	10.710	20,830,683
2023-09-27	10.730	11.020	10.670	10.750	10.750	25,116,763
2023-09-26	11.200	11.200	10.700	10.810	10.810	40,138,430
2023-09-25	11.900	12.020	11.360	11.360	11.360	53,052,371
2023-09-22	13.310	13.310	12.620	12.620	12.620	42,226,420
2023-09-21	12.900	14.300	12.710	14.020	14.020	77,802,708
2023-09-20	12.800	13.290	12.350	13.000	13.000	41,705,294
2023-09-19	12.340	13.600	11.910	12.990	12.990	55,322,643
2023-09-18	12.460	13.560	12.210	12.600	12.600	52,143,825
2023-09-15	12.670	13.130	12.440	12.910	12.910	37,926,861
2023-09-14	12.720	12.830	12.310	12.690	12.690	39,680,384
2023-09-13	12.640	13.250	12.170	12.960	12.960	54,740,358
2023-09-12	13.540	13.850	12.240	12.550	12.550	50,282,301
2023-09-11	13.300	13.980	13.170	13.600	13.600	41,429,746
2023-09-08	14.520	14.530	13.400	13.850	13.850	56,821,638
2023-09-07	16.610	17.460	14.520	14.520	14.520	72,734,959
2023-09-06	15.400	16.130	15.330	16.130	16.130	46,351,916
2023-09-05	14.660	14.660	14.390	14.660	14.660	33,960,389
2023-09-04	13.330	13.330	13.330	13.330	13.330	2,919,488
2023-09-01	12.120	12.120	12.120	12.120	12.120	1,706,008
2023-08-31	10.760	11.020	10.580	11.020	11.020	5,887,612
2023-08-30	9.750	10.020	9.560	10.020	10.020	4,600,684
2023-08-29	8.910	9.110	8.900	9.110	9.110	2,307,644
2023-08-28	8.270	8.280	8.150	8.280	8.280	2,146,736
2023-08-25	7.630	7.710	7.460	7.530	7.530	959,000
2023-08-24	7.780	7.920	7.670	7.670	7.670	845,400
2023-08-23	8.120	8.140	7.760	7.800	7.800	769,360
2023-08-22	8.040	8.140	7.780	7.990	7.990	1,205,200
2023-08-21	7.970	8.170	7.930	8.090	8.090	1,553,516
2023-08-18	8.110	8.190	7.960	7.980	7.980	635,400
2023-08-17	8.060	8.150	7.910	8.100	8.100	1,155,556
2023-08-16	7.900	8.250	7.880	8.060	8.060	1,698,500
2023-08-15	7.800	8.050	7.800	7.920	7.920	2,003,356
2023-08-14	7.920	8.500	7.680	7.800	7.800	3,604,702
2023-08-11	8.050	8.130	7.870	7.890	7.890	865,000
2023-08-10	8.280	8.290	8.040	8.090	8.090	1,157,200
2023-08-09	8.140	8.230	8.080	8.190	8.190	657,000
2023-08-08	8.190	8.230	8.080	8.160	8.160	959,522
2023-08-07	8.360	8.370	8.150	8.190	8.190	629,400
2023-08-04	8.440	8.570	8.300	8.330	8.330	1,130,892
2023-08-03	8.390	8.500	8.290	8.400	8.400	747,700
2023-08-02	8.390	8.490	8.320	8.450	8.450	789,600
2023-08-01	8.470	8.520	8.350	8.400	8.400	1,102,100
2023-07-31	8.430	8.540	8.400	8.510	8.510	983,500

← NewerPage 13 of 21 · 1,217 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.