Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.910 | 8.010 | 7.660 | 7.880 | 7.727 | 1,937,600 |
| 2022-08-01 | 7.890 | 8.010 | 7.790 | 7.970 | 7.815 | 1,656,662 |
| 2022-07-29 | 7.830 | 7.890 | 7.770 | 7.890 | 7.737 | 727,900 |
| 2022-07-28 | 7.820 | 7.960 | 7.730 | 7.840 | 7.688 | 953,412 |
| 2022-07-27 | 7.810 | 7.850 | 7.720 | 7.770 | 7.619 | 583,254 |
| 2022-07-26 | 7.720 | 7.830 | 7.500 | 7.810 | 7.658 | 1,210,853 |
| 2022-07-25 | 7.690 | 7.750 | 7.550 | 7.720 | 7.570 | 760,344 |
| 2022-07-22 | 7.570 | 7.750 | 7.500 | 7.630 | 7.482 | 1,060,324 |
| 2022-07-21 | 7.630 | 7.710 | 7.570 | 7.570 | 7.423 | 403,780 |
| 2022-07-20 | 7.700 | 7.710 | 7.550 | 7.610 | 7.462 | 413,280 |
| 2022-07-19 | 7.530 | 7.650 | 7.530 | 7.640 | 7.491 | 734,240 |
| 2022-07-18 | 7.180 | 7.570 | 7.180 | 7.530 | 7.384 | 1,146,760 |
| 2022-07-15 | 7.600 | 7.600 | 7.240 | 7.240 | 7.099 | 1,146,100 |
| 2022-07-14 | 7.520 | 7.690 | 7.220 | 7.670 | 7.521 | 928,900 |
| 2022-07-13 | 7.450 | 7.570 | 7.220 | 7.550 | 7.403 | 878,550 |
| 2022-07-12 | 7.460 | 7.620 | 7.330 | 7.350 | 7.207 | 903,080 |
| 2022-07-11 | 7.800 | 7.800 | 7.440 | 7.590 | 7.442 | 1,005,744 |
| 2022-07-08 | 7.520 | 7.680 | 7.510 | 7.620 | 7.472 | 615,717 |
| 2022-07-07 | 7.580 | 7.630 | 7.490 | 7.520 | 7.374 | 678,357 |
| 2022-07-06 | 7.670 | 7.690 | 7.470 | 7.560 | 7.413 | 827,744 |
| 2022-07-05 | 7.750 | 7.900 | 7.580 | 7.670 | 7.521 | 1,254,400 |
| 2022-07-04 | 7.840 | 7.880 | 7.740 | 7.750 | 7.599 | 731,056 |
| 2022-07-01 | 7.830 | 7.940 | 7.780 | 7.820 | 7.668 | 971,076 |
| 2022-06-30 | 7.830 | 8.000 | 7.780 | 7.840 | 7.688 | 1,039,730 |
| 2022-06-29 | 8.200 | 8.200 | 7.820 | 7.860 | 7.707 | 1,255,096 |
| 2022-06-28 | 7.890 | 8.030 | 7.840 | 8.020 | 7.864 | 953,036 |
| 2022-06-27 | 7.800 | 7.940 | 7.770 | 7.890 | 7.737 | 988,660 |
| 2022-06-24 | 7.780 | 7.850 | 7.620 | 7.800 | 7.648 | 818,296 |
| 2022-06-23 | 7.700 | 7.780 | 7.620 | 7.730 | 7.580 | 624,200 |
| 2022-06-22 | 7.870 | 7.960 | 7.660 | 7.700 | 7.550 | 905,600 |
| 2022-06-21 | 7.970 | 8.040 | 7.790 | 7.870 | 7.717 | 1,356,738 |
| 2022-06-20 | 7.650 | 7.990 | 7.640 | 7.970 | 7.815 | 2,188,092 |
| 2022-06-17 | 7.660 | 7.760 | 7.510 | 7.660 | 7.511 | 1,010,040 |
| 2022-06-16 | 7.690 | 7.810 | 7.690 | 7.710 | 7.560 | 856,280 |
| 2022-06-15 | 7.700 | 7.850 | 7.650 | 7.710 | 7.560 | 1,409,732 |
| 2022-06-14 | 7.850 | 7.960 | 7.600 | 7.740 | 7.589 | 1,747,040 |
| 2022-06-13 | 7.190 | 7.800 | 7.190 | 7.780 | 7.629 | 1,448,092 |
| 2022-06-10 | 7.750 | 7.750 | 7.540 | 7.650 | 7.501 | 1,026,618 |
| 2022-06-09 | 7.840 | 7.840 | 7.590 | 7.600 | 7.452 | 1,162,200 |
| 2022-06-08 | 8.040 | 8.140 | 7.730 | 7.880 | 7.727 | 2,298,962 |
| 2022-06-07 | 7.800 | 8.580 | 7.800 | 8.140 | 7.982 | 2,753,040 |
| 2022-06-06 | 8.460 | 8.460 | 7.600 | 7.900 | 7.746 | 1,620,400 |
| 2022-06-02 | 7.760 | 7.820 | 7.590 | 7.750 | 7.599 | 827,588 |
| 2022-06-01 | 7.700 | 7.800 | 7.550 | 7.750 | 7.599 | 1,153,420 |
| 2022-05-31 | 7.610 | 7.720 | 7.490 | 7.700 | 7.550 | 860,093 |
| 2022-05-30 | 7.570 | 7.640 | 7.530 | 7.590 | 7.442 | 715,300 |
| 2022-05-27 | 7.650 | 7.730 | 7.460 | 7.550 | 7.403 | 746,800 |
| 2022-05-26 | 7.550 | 7.630 | 7.400 | 7.600 | 7.452 | 1,220,376 |
| 2022-05-25 | 7.480 | 7.550 | 7.320 | 7.540 | 7.393 | 1,088,816 |
| 2022-05-24 | 7.870 | 7.890 | 7.400 | 7.400 | 7.256 | 1,819,432 |
| 2022-05-23 | 7.870 | 8.000 | 7.830 | 7.900 | 7.746 | 1,744,530 |
| 2022-05-20 | 7.800 | 7.870 | 7.730 | 7.840 | 7.688 | 1,685,400 |
| 2022-05-19 | 7.880 | 7.930 | 7.680 | 7.930 | 7.776 | 1,823,364 |
| 2022-05-18 | 8.200 | 8.220 | 7.900 | 8.040 | 7.884 | 2,634,528 |
| 2022-05-17 | 8.140 | 8.600 | 7.760 | 8.370 | 8.207 | 5,448,668 |
| 2022-05-16 | 7.230 | 8.060 | 7.230 | 8.060 | 7.903 | 2,003,872 |
| 2022-05-13 | 8.060 | 8.110 | 7.250 | 7.330 | 7.187 | 1,788,160 |
| 2022-05-12 | 7.220 | 7.440 | 7.210 | 7.390 | 7.246 | 651,180 |
| 2022-05-11 | 7.350 | 7.490 | 7.300 | 7.330 | 7.187 | 686,841 |
| 2022-05-10 | 7.230 | 7.410 | 7.170 | 7.370 | 7.227 | 546,185 |
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.