Nanjing OLO Home Furnishing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.290	8.440	8.270	8.380	8.380	1,325,300
2023-07-27	8.370	8.430	8.270	8.290	8.290	935,200
2023-07-26	8.450	8.490	8.310	8.390	8.390	1,752,400
2023-07-25	8.040	8.500	8.040	8.460	8.460	2,346,040
2023-07-24	7.970	8.160	7.930	8.060	8.060	1,156,040
2023-07-21	8.060	8.100	7.950	7.980	7.980	698,600
2023-07-20	8.160	8.230	8.030	8.070	8.070	853,100
2023-07-19	8.080	8.210	7.980	8.200	8.200	1,116,340
2023-07-18	7.970	8.120	7.860	8.060	8.060	1,100,800
2023-07-17	7.940	7.940	7.700	7.920	7.920	758,600
2023-07-14	7.840	7.880	7.770	7.860	7.860	657,200
2023-07-13	7.880	7.880	7.730	7.860	7.860	802,200
2023-07-12	7.960	8.050	7.780	7.780	7.780	971,800
2023-07-11	8.110	8.140	7.920	7.940	7.940	1,239,700
2023-07-10	7.840	7.960	7.810	7.910	7.910	840,800
2023-07-07	7.910	8.080	7.830	7.860	7.860	1,455,340
2023-07-06	7.830	7.920	7.760	7.900	7.900	1,113,532
2023-07-05	7.840	7.940	7.780	7.810	7.810	1,015,880
2023-07-04	7.830	7.940	7.820	7.860	7.860	1,320,796
2023-07-03	7.830	7.880	7.720	7.830	7.830	2,352,720
2023-06-30	7.950	8.020	7.570	7.810	7.810	3,566,440
2023-06-29	7.820	7.880	7.710	7.790	7.790	1,924,280
2023-06-28	7.840	7.930	7.620	7.800	7.800	3,643,704
2023-06-27	7.290	8.030	7.230	7.800	7.800	5,595,655
2023-06-26	7.400	7.430	7.260	7.300	7.300	1,235,786
2023-06-21	7.420	7.560	7.330	7.470	7.470	1,236,984
2023-06-20	7.690	7.690	7.420	7.470	7.470	991,000
2023-06-19	7.790	7.840	7.480	7.520	7.520	1,318,040
2023-06-16	7.680	7.870	7.680	7.750	7.750	1,639,280
2023-06-15	7.740	7.980	7.550	7.680	7.680	1,491,900
2023-06-14	7.610	7.840	7.500	7.730	7.730	1,198,000
2023-06-13	7.660	7.810	7.640	7.710	7.560	1,004,890
2023-06-12	7.520	7.740	7.370	7.700	7.550	1,384,500
2023-06-09	7.790	7.830	7.500	7.530	7.384	1,291,900
2023-06-08	7.800	7.830	7.710	7.770	7.619	973,140
2023-06-07	7.910	7.980	7.740	7.790	7.638	942,220
2023-06-06	8.150	8.150	7.830	7.840	7.688	1,438,756
2023-06-05	7.920	8.000	7.810	7.970	7.815	969,300
2023-06-02	7.840	7.960	7.710	7.920	7.766	1,347,812
2023-06-01	7.660	7.850	7.590	7.750	7.599	1,186,880
2023-05-31	7.690	7.760	7.610	7.700	7.550	1,204,100
2023-05-30	7.700	7.820	7.600	7.730	7.580	853,316
2023-05-29	7.880	7.970	7.730	7.770	7.619	819,340
2023-05-26	7.820	7.930	7.760	7.890	7.737	1,499,740
2023-05-25	7.920	8.020	7.760	7.850	7.697	1,457,560
2023-05-24	7.920	8.010	7.780	7.980	7.825	1,233,900
2023-05-23	7.990	8.060	7.890	7.930	7.776	825,900
2023-05-22	8.040	8.120	7.860	7.990	7.835	1,353,200
2023-05-19	7.980	8.060	7.820	8.000	7.844	1,209,664
2023-05-18	7.840	7.980	7.800	7.950	7.795	1,236,100
2023-05-17	7.780	7.840	7.750	7.840	7.688	995,340
2023-05-16	7.830	7.870	7.730	7.810	7.658	1,449,400
2023-05-15	7.650	7.820	7.640	7.820	7.668	1,471,300
2023-05-12	7.760	7.870	7.700	7.730	7.580	1,388,656
2023-05-11	7.840	7.940	7.700	7.760	7.609	2,056,200
2023-05-10	7.580	7.840	7.570	7.790	7.638	2,636,461
2023-05-09	7.700	7.790	7.570	7.600	7.452	2,494,084
2023-05-08	7.720	7.840	7.570	7.670	7.521	3,133,700
2023-05-05	7.510	7.740	7.360	7.700	7.550	4,321,488
2023-05-04	7.780	7.970	7.590	7.590	7.442	4,984,500

← NewerPage 14 of 21 · 1,212 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.