Nanjing OLO Home Furnishing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.180	7.390	7.110	7.290	7.148	534,068
2022-05-06	7.100	7.390	7.060	7.210	7.070	758,700
2022-05-05	7.100	7.450	6.900	7.330	7.187	1,352,165
2022-04-29	6.910	7.050	6.720	6.990	6.854	902,032
2022-04-28	6.960	6.960	6.700	6.810	6.678	794,480
2022-04-27	6.710	6.850	6.480	6.800	6.668	1,267,802
2022-04-26	7.020	7.090	6.700	6.710	6.580	1,247,160
2022-04-25	7.650	7.680	7.020	7.020	6.883	1,379,634
2022-04-22	7.830	7.930	7.660	7.800	7.648	843,200
2022-04-21	8.030	8.070	7.700	7.730	7.580	1,025,500
2022-04-20	8.180	8.260	7.990	8.030	7.874	762,468
2022-04-19	8.300	8.490	8.140	8.180	8.021	686,512
2022-04-18	8.240	8.390	8.040	8.300	8.139	775,396
2022-04-15	8.470	8.470	8.180	8.260	8.099	1,245,316
2022-04-14	8.550	8.660	8.410	8.510	8.344	1,025,302
2022-04-13	8.750	8.750	8.500	8.520	8.354	933,040
2022-04-12	8.690	8.800	8.530	8.790	8.619	888,696
2022-04-11	8.710	8.950	8.700	8.730	8.560	926,560
2022-04-08	8.840	8.980	8.720	8.870	8.697	1,055,764
2022-04-07	9.220	9.220	8.810	8.830	8.658	1,662,900
2022-04-06	9.040	9.200	8.900	9.200	9.021	1,432,672
2022-04-01	9.210	9.210	9.000	9.020	8.845	2,012,612
2022-03-31	9.560	9.580	9.280	9.280	9.100	2,846,890
2022-03-30	9.670	9.940	9.500	9.650	9.462	4,800,042
2022-03-29	9.650	9.750	9.400	9.750	9.560	2,295,790
2022-03-28	9.450	9.840	9.250	9.620	9.433	3,223,064
2022-03-25	9.530	9.610	9.180	9.500	9.315	3,299,560
2022-03-24	9.760	9.820	9.500	9.550	9.364	3,395,508
2022-03-23	10.160	10.190	9.900	10.010	9.815	4,549,900
2022-03-22	10.200	10.980	9.800	10.480	10.276	7,795,389
2022-03-21	10.150	10.480	9.950	10.280	10.080	6,644,262
2022-03-18	10.010	10.390	9.750	10.230	10.031	8,065,975
2022-03-17	10.930	10.930	9.940	10.470	10.266	8,167,984
2022-03-16	10.540	11.040	10.070	11.040	10.825	13,933,122
2022-03-15	9.930	10.150	9.800	10.040	9.845	3,141,696
2022-03-14	9.400	10.180	9.330	10.010	9.815	4,070,402
2022-03-11	9.260	9.470	9.130	9.400	9.217	678,900
2022-03-10	9.340	9.560	9.340	9.350	9.168	811,404
2022-03-09	9.490	9.630	9.050	9.340	9.158	1,117,620
2022-03-08	9.980	9.980	9.240	9.550	9.364	2,643,503
2022-03-07	9.450	9.790	9.050	9.700	9.511	4,776,616
2022-03-04	9.400	9.680	9.400	9.410	9.227	916,224
2022-03-03	9.630	9.700	9.400	9.640	9.453	2,441,184
2022-03-02	9.370	9.440	9.300	9.380	9.198	676,500
2022-03-01	9.450	9.600	9.260	9.370	9.188	1,271,696
2022-02-28	9.700	9.740	9.060	9.420	9.237	5,555,670
2022-02-25	9.840	9.990	9.630	9.850	9.658	1,909,900
2022-02-24	9.920	10.340	9.730	9.850	9.658	3,040,992
2022-02-23	9.330	9.970	9.290	9.820	9.629	3,615,579
2022-02-22	9.100	9.450	9.010	9.290	9.109	2,461,236
2022-02-21	8.960	9.180	8.940	9.100	8.923	1,542,020
2022-02-18	8.890	9.220	8.820	8.980	8.805	1,894,976
2022-02-17	8.810	9.050	8.670	8.940	8.766	2,250,878
2022-02-16	8.800	8.900	8.770	8.810	8.639	703,724
2022-02-15	8.920	8.930	8.710	8.780	8.609	583,900
2022-02-14	9.040	9.040	8.820	8.890	8.717	660,286
2022-02-11	9.210	9.210	8.920	8.970	8.796	843,576
2022-02-10	9.220	9.300	9.140	9.200	9.021	647,900
2022-02-09	9.300	9.300	9.150	9.200	9.021	661,460
2022-02-08	9.360	9.390	9.180	9.260	9.080	663,300

← NewerPage 19 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.