Nanjing OLO Home Furnishing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.250	7.400	7.250	7.370	7.227	1,438,236
2022-11-01	7.010	7.380	7.010	7.340	7.197	2,390,116
2022-10-31	6.650	7.180	6.610	7.000	6.864	2,613,264
2022-10-28	6.940	7.210	6.560	6.590	6.462	1,221,600
2022-10-27	6.800	7.000	6.640	6.980	6.844	982,340
2022-10-26	6.790	6.890	6.750	6.780	6.648	807,100
2022-10-25	6.870	6.890	6.700	6.770	6.638	749,400
2022-10-24	6.960	7.120	6.850	6.910	6.776	703,700
2022-10-21	7.050	7.130	7.040	7.090	6.952	500,760
2022-10-20	7.160	7.170	6.990	7.140	7.001	982,600
2022-10-19	7.160	7.260	7.090	7.230	7.089	673,528
2022-10-18	7.270	7.300	7.130	7.180	7.040	600,100
2022-10-17	7.000	7.250	7.000	7.250	7.109	669,560
2022-10-14	6.970	7.080	6.910	7.000	6.864	462,600
2022-10-13	6.850	6.960	6.820	6.900	6.766	340,620
2022-10-12	6.840	6.900	6.600	6.900	6.766	850,824
2022-10-11	6.890	6.980	6.740	6.870	6.736	650,096
2022-10-10	7.070	7.100	6.870	6.900	6.766	556,400
2022-09-30	7.160	7.190	6.950	6.990	6.854	492,260
2022-09-29	7.200	7.360	7.080	7.100	6.962	923,300
2022-09-28	7.140	7.260	7.100	7.110	6.972	485,900
2022-09-27	7.010	7.180	7.010	7.170	7.031	435,516
2022-09-26	7.110	7.200	7.010	7.030	6.893	580,080
2022-09-23	7.320	7.390	7.080	7.180	7.040	1,098,700
2022-09-22	7.490	7.560	7.310	7.330	7.187	884,700
2022-09-21	7.450	7.560	7.210	7.510	7.364	694,500
2022-09-20	7.520	7.590	7.390	7.490	7.344	762,100
2022-09-19	7.700	7.800	7.440	7.520	7.374	851,900
2022-09-16	8.120	8.200	7.700	7.700	7.550	1,067,580
2022-09-15	8.190	8.250	8.020	8.150	7.991	925,400
2022-09-14	8.100	8.210	7.950	8.140	7.982	1,289,920
2022-09-13	7.880	8.130	7.800	8.120	7.962	1,435,596
2022-09-09	7.810	7.980	7.730	7.880	7.727	679,096
2022-09-08	7.880	7.940	7.800	7.860	7.707	596,800
2022-09-07	7.960	8.010	7.890	7.920	7.766	636,300
2022-09-06	8.070	8.070	7.870	7.960	7.805	1,442,086
2022-09-05	7.900	8.110	7.900	8.070	7.913	865,800
2022-09-02	8.100	8.150	7.960	8.010	7.854	827,700
2022-09-01	8.020	8.180	7.920	8.050	7.893	1,348,826
2022-08-31	8.000	8.080	7.830	7.970	7.815	1,094,642
2022-08-30	8.010	8.140	7.910	8.000	7.844	1,542,916
2022-08-29	7.620	8.050	7.510	8.030	7.874	2,045,660
2022-08-26	7.690	7.740	7.630	7.670	7.521	786,400
2022-08-25	7.710	7.810	7.580	7.690	7.540	1,308,848
2022-08-24	8.030	8.100	7.690	7.710	7.560	1,700,128
2022-08-23	7.960	8.060	7.840	8.030	7.874	1,835,393
2022-08-22	8.000	8.160	7.930	7.950	7.795	2,264,543
2022-08-19	7.780	8.180	7.780	8.020	7.864	2,617,333
2022-08-18	7.790	7.820	7.620	7.820	7.668	1,082,296
2022-08-17	7.700	8.000	7.620	7.810	7.658	1,732,136
2022-08-16	7.760	7.820	7.500	7.670	7.521	726,300
2022-08-15	7.850	7.890	7.690	7.760	7.609	961,744
2022-08-12	7.910	7.950	7.830	7.830	7.678	709,404
2022-08-11	7.910	7.970	7.870	7.920	7.766	982,305
2022-08-10	7.900	7.900	7.770	7.860	7.707	834,121
2022-08-09	7.970	8.040	7.830	7.890	7.737	1,473,424
2022-08-08	7.880	7.990	7.790	7.910	7.756	1,421,560
2022-08-05	7.580	7.890	7.500	7.870	7.717	2,495,442
2022-08-04	7.980	8.210	7.520	7.660	7.511	4,422,162
2022-08-03	7.800	8.000	7.760	7.980	7.825	1,374,124

← NewerPage 17 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.