Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 9.030 | 9.050 | 8.780 | 8.910 | 8.737 | 3,676,400 |
| 2023-02-01 | 8.930 | 9.000 | 8.770 | 8.920 | 8.747 | 5,606,980 |
| 2023-01-31 | 8.960 | 9.180 | 8.770 | 8.910 | 8.737 | 8,446,295 |
| 2023-01-30 | 8.110 | 8.760 | 8.070 | 8.760 | 8.590 | 2,877,772 |
| 2023-01-20 | 8.120 | 8.140 | 7.930 | 7.960 | 7.805 | 2,418,928 |
| 2023-01-19 | 8.240 | 8.260 | 8.040 | 8.100 | 7.942 | 2,783,202 |
| 2023-01-18 | 8.100 | 8.200 | 8.020 | 8.150 | 7.991 | 2,887,700 |
| 2023-01-17 | 8.480 | 8.480 | 8.020 | 8.110 | 7.952 | 4,235,039 |
| 2023-01-16 | 8.800 | 8.840 | 8.340 | 8.480 | 8.315 | 4,926,137 |
| 2023-01-13 | 8.310 | 8.920 | 8.060 | 8.840 | 8.668 | 3,880,840 |
| 2023-01-12 | 7.960 | 8.380 | 7.830 | 8.300 | 8.139 | 3,056,784 |
| 2023-01-11 | 8.000 | 8.070 | 7.870 | 7.880 | 7.727 | 751,600 |
| 2023-01-10 | 8.040 | 8.180 | 7.910 | 8.000 | 7.844 | 1,015,557 |
| 2023-01-09 | 8.340 | 8.350 | 8.060 | 8.080 | 7.923 | 1,821,318 |
| 2023-01-06 | 8.350 | 8.450 | 8.200 | 8.340 | 8.178 | 1,189,585 |
| 2023-01-05 | 8.500 | 8.500 | 8.240 | 8.310 | 8.148 | 924,859 |
| 2023-01-04 | 8.060 | 8.450 | 7.940 | 8.430 | 8.266 | 1,546,900 |
| 2023-01-03 | 8.080 | 8.170 | 7.910 | 8.010 | 7.854 | 1,426,100 |
| 2022-12-30 | 7.910 | 8.180 | 7.910 | 7.980 | 7.825 | 903,800 |
| 2022-12-29 | 8.090 | 8.150 | 7.980 | 7.990 | 7.835 | 672,012 |
| 2022-12-28 | 8.340 | 8.400 | 8.070 | 8.090 | 7.933 | 1,036,900 |
| 2022-12-27 | 8.480 | 8.490 | 8.040 | 8.400 | 8.237 | 1,919,316 |
| 2022-12-26 | 8.040 | 8.490 | 7.990 | 8.410 | 8.246 | 1,861,612 |
| 2022-12-23 | 8.220 | 8.220 | 7.930 | 8.030 | 7.874 | 990,796 |
| 2022-12-22 | 8.150 | 8.430 | 8.090 | 8.220 | 8.060 | 893,658 |
| 2022-12-21 | 8.160 | 8.240 | 8.020 | 8.140 | 7.982 | 696,444 |
| 2022-12-20 | 8.200 | 8.270 | 8.060 | 8.130 | 7.972 | 641,320 |
| 2022-12-19 | 8.430 | 8.430 | 8.070 | 8.200 | 8.041 | 830,820 |
| 2022-12-16 | 8.440 | 8.470 | 8.330 | 8.370 | 8.207 | 513,752 |
| 2022-12-15 | 8.390 | 8.520 | 8.360 | 8.420 | 8.256 | 969,400 |
| 2022-12-14 | 8.380 | 8.500 | 8.340 | 8.400 | 8.237 | 667,300 |
| 2022-12-13 | 8.460 | 8.460 | 8.310 | 8.340 | 8.178 | 557,500 |
| 2022-12-12 | 8.380 | 8.530 | 8.250 | 8.430 | 8.266 | 1,334,700 |
| 2022-12-09 | 8.310 | 8.530 | 8.230 | 8.350 | 8.188 | 846,980 |
| 2022-12-08 | 8.360 | 8.480 | 8.200 | 8.280 | 8.119 | 790,498 |
| 2022-12-07 | 8.450 | 8.500 | 8.270 | 8.480 | 8.315 | 949,840 |
| 2022-12-06 | 8.300 | 8.510 | 8.300 | 8.360 | 8.197 | 1,203,460 |
| 2022-12-05 | 8.400 | 8.460 | 8.280 | 8.370 | 8.207 | 1,109,060 |
| 2022-12-02 | 8.170 | 8.430 | 8.080 | 8.400 | 8.237 | 1,475,396 |
| 2022-12-01 | 8.090 | 8.300 | 7.980 | 8.180 | 8.021 | 1,613,628 |
| 2022-11-30 | 8.110 | 8.130 | 7.950 | 8.000 | 7.844 | 751,100 |
| 2022-11-29 | 7.780 | 8.180 | 7.780 | 8.110 | 7.952 | 2,513,520 |
| 2022-11-28 | 7.970 | 7.970 | 7.700 | 7.800 | 7.648 | 1,552,300 |
| 2022-11-25 | 8.080 | 8.080 | 7.890 | 7.930 | 7.776 | 681,196 |
| 2022-11-24 | 8.000 | 8.040 | 7.830 | 8.020 | 7.864 | 677,163 |
| 2022-11-23 | 7.810 | 8.020 | 7.800 | 7.960 | 7.805 | 769,396 |
| 2022-11-22 | 8.050 | 8.050 | 7.850 | 7.930 | 7.776 | 912,900 |
| 2022-11-21 | 7.820 | 8.030 | 7.600 | 7.970 | 7.815 | 1,716,900 |
| 2022-11-18 | 7.830 | 7.920 | 7.700 | 7.700 | 7.550 | 679,400 |
| 2022-11-17 | 7.850 | 7.960 | 7.780 | 7.830 | 7.678 | 801,500 |
| 2022-11-16 | 7.650 | 7.920 | 7.580 | 7.900 | 7.746 | 1,777,564 |
| 2022-11-15 | 7.680 | 7.790 | 7.610 | 7.660 | 7.511 | 1,379,064 |
| 2022-11-14 | 7.840 | 8.110 | 7.650 | 7.680 | 7.531 | 2,844,200 |
| 2022-11-11 | 7.430 | 7.800 | 7.310 | 7.610 | 7.462 | 1,776,998 |
| 2022-11-10 | 7.410 | 7.430 | 7.290 | 7.360 | 7.217 | 664,900 |
| 2022-11-09 | 7.400 | 7.530 | 7.340 | 7.410 | 7.266 | 933,078 |
| 2022-11-08 | 7.340 | 7.470 | 7.310 | 7.400 | 7.256 | 1,032,968 |
| 2022-11-07 | 7.250 | 7.380 | 7.180 | 7.350 | 7.207 | 1,025,760 |
| 2022-11-04 | 7.250 | 7.350 | 7.230 | 7.250 | 7.109 | 519,820 |
| 2022-11-03 | 7.350 | 7.350 | 7.210 | 7.250 | 7.109 | 779,300 |
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.