Nanjing OLO Home Furnishing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.200	8.470	8.170	8.430	8.266	1,919,256
2023-04-27	7.990	8.350	7.970	8.190	8.031	1,837,924
2023-04-26	7.870	8.090	7.050	8.020	7.864	1,609,000
2023-04-25	7.950	8.070	7.670	7.830	7.678	2,108,952
2023-04-24	7.790	8.250	7.700	8.020	7.864	2,805,936
2023-04-21	8.220	8.220	7.810	7.870	7.717	1,727,692
2023-04-20	8.200	8.320	8.080	8.150	7.991	864,100
2023-04-19	8.350	8.410	8.220	8.240	8.080	962,900
2023-04-18	8.440	8.480	8.180	8.370	8.207	1,648,660
2023-04-17	8.170	8.440	8.160	8.420	8.256	2,241,620
2023-04-14	8.220	8.290	8.060	8.150	7.991	1,155,400
2023-04-13	8.300	8.320	8.190	8.300	8.139	838,696
2023-04-12	8.210	8.370	8.190	8.320	8.158	987,300
2023-04-11	8.220	8.350	8.190	8.280	8.119	1,560,301
2023-04-10	8.440	8.590	8.030	8.170	8.011	2,121,040
2023-04-07	8.240	8.590	8.220	8.500	8.335	1,445,256
2023-04-06	8.450	8.530	8.300	8.320	8.158	1,272,300
2023-04-04	8.740	8.780	8.450	8.560	8.394	1,515,301
2023-04-03	8.510	8.690	8.510	8.650	8.482	1,160,600
2023-03-31	8.610	8.750	8.430	8.570	8.403	1,164,000
2023-03-30	8.720	8.800	8.390	8.520	8.354	1,760,601
2023-03-29	9.120	9.140	8.680	8.720	8.550	2,461,412
2023-03-28	9.540	9.540	9.040	9.050	8.874	2,432,344
2023-03-27	9.400	9.640	9.380	9.580	9.394	1,919,552
2023-03-24	9.640	9.640	9.410	9.430	9.247	1,195,560
2023-03-23	9.640	9.640	9.370	9.440	9.256	1,213,700
2023-03-22	9.520	9.900	9.510	9.640	9.453	1,730,592
2023-03-21	9.160	9.520	9.120	9.520	9.335	1,716,188
2023-03-20	9.010	9.800	9.010	9.300	9.119	3,566,100
2023-03-17	9.040	9.390	9.020	9.050	8.874	1,724,200
2023-03-16	9.320	9.320	9.020	9.030	8.854	1,657,092
2023-03-15	9.550	9.620	9.190	9.310	9.129	3,357,200
2023-03-14	9.120	9.960	9.030	9.520	9.335	5,489,232
2023-03-13	9.050	9.250	8.930	9.200	9.021	1,541,460
2023-03-10	9.200	9.280	8.980	9.010	8.835	1,164,700
2023-03-09	9.300	9.300	9.090	9.240	9.060	1,184,892
2023-03-08	9.140	9.290	9.080	9.210	9.031	795,892
2023-03-07	9.350	9.410	9.140	9.170	8.992	1,541,956
2023-03-06	9.400	9.540	9.230	9.370	9.188	2,196,456
2023-03-03	9.430	9.460	9.220	9.320	9.139	1,377,276
2023-03-02	9.510	9.670	9.350	9.420	9.237	2,223,496
2023-03-01	9.440	9.620	9.410	9.590	9.403	1,691,580
2023-02-28	9.350	9.480	9.310	9.480	9.296	1,873,500
2023-02-27	9.310	9.470	9.260	9.380	9.198	1,504,600
2023-02-24	9.250	9.440	9.220	9.380	9.198	1,829,900
2023-02-23	9.170	9.430	9.170	9.260	9.080	1,798,660
2023-02-22	9.200	9.220	9.020	9.200	9.021	1,623,292
2023-02-21	9.210	9.270	9.100	9.180	9.001	2,086,400
2023-02-20	8.840	9.300	8.840	9.210	9.031	3,171,120
2023-02-17	8.820	9.060	8.780	8.840	8.668	1,553,700
2023-02-16	9.060	9.170	8.750	8.820	8.648	2,167,440
2023-02-15	9.210	9.210	9.060	9.090	8.913	1,765,200
2023-02-14	9.240	9.500	9.150	9.170	8.992	2,481,100
2023-02-13	9.110	9.280	9.020	9.270	9.090	2,785,411
2023-02-10	8.930	9.160	8.930	9.080	8.903	2,459,345
2023-02-09	8.950	9.050	8.860	8.960	8.786	1,634,300
2023-02-08	8.940	8.990	8.870	8.930	8.756	1,383,876
2023-02-07	8.980	9.040	8.840	8.930	8.756	2,079,293
2023-02-06	8.970	9.020	8.830	8.900	8.727	2,123,400
2023-02-03	8.930	9.170	8.840	9.010	8.835	3,619,715

← NewerPage 15 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.