Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.270 | 6.350 | 5.880 | 5.950 | 5.950 | 5,723,700 |
| 2026-07-17 | 6.430 | 6.500 | 6.090 | 6.160 | 6.160 | 3,642,100 |
| 2026-07-16 | 6.300 | 6.480 | 6.260 | 6.430 | 6.430 | 3,057,800 |
| 2026-07-15 | 6.240 | 6.340 | 6.160 | 6.300 | 6.300 | 2,948,000 |
| 2026-07-14 | 6.100 | 6.270 | 6.000 | 6.240 | 6.240 | 3,764,100 |
| 2026-07-13 | 6.270 | 6.330 | 6.110 | 6.110 | 6.110 | 3,283,200 |
| 2026-07-10 | 6.080 | 6.380 | 6.040 | 6.290 | 6.290 | 2,896,400 |
| 2026-07-09 | 6.130 | 6.240 | 6.030 | 6.160 | 6.160 | 3,999,850 |
| 2026-07-08 | 6.260 | 6.320 | 6.090 | 6.230 | 6.230 | 2,119,400 |
| 2026-07-07 | 6.530 | 6.530 | 6.200 | 6.260 | 6.260 | 3,233,700 |
| 2026-07-06 | 6.510 | 6.610 | 6.410 | 6.460 | 6.460 | 2,963,800 |
| 2026-07-03 | 6.380 | 6.550 | 6.310 | 6.500 | 6.500 | 3,781,440 |
| 2026-07-02 | 6.330 | 6.480 | 6.290 | 6.380 | 6.380 | 2,836,700 |
| 2026-07-01 | 6.150 | 6.420 | 6.090 | 6.340 | 6.340 | 4,119,100 |
| 2026-06-30 | 6.280 | 6.360 | 6.070 | 6.160 | 6.160 | 2,968,400 |
| 2026-06-29 | 6.260 | 6.390 | 5.990 | 6.300 | 6.300 | 4,458,218 |
| 2026-06-26 | 6.380 | 6.430 | 6.200 | 6.320 | 6.320 | 3,413,880 |
| 2026-06-25 | 6.530 | 6.620 | 6.360 | 6.370 | 6.370 | 2,863,700 |
| 2026-06-24 | 6.830 | 6.850 | 6.490 | 6.540 | 6.540 | 3,248,100 |
| 2026-06-23 | 6.610 | 6.870 | 6.540 | 6.780 | 6.780 | 3,126,900 |
| 2026-06-22 | 6.600 | 6.650 | 6.350 | 6.630 | 6.630 | 3,980,185 |
| 2026-06-18 | 6.590 | 6.680 | 6.400 | 6.600 | 6.600 | 3,318,940 |
| 2026-06-17 | 6.790 | 6.800 | 6.590 | 6.610 | 6.610 | 2,936,000 |
| 2026-06-16 | 6.860 | 6.870 | 6.640 | 6.770 | 6.770 | 2,823,340 |
| 2026-06-15 | 7.020 | 7.150 | 6.750 | 6.860 | 6.860 | 4,432,708 |
| 2026-06-12 | 6.970 | 7.120 | 6.810 | 6.990 | 6.990 | 3,733,936 |
| 2026-06-11 | 6.950 | 7.020 | 6.790 | 6.910 | 6.910 | 3,111,996 |
| 2026-06-10 | 7.080 | 7.120 | 6.850 | 7.000 | 7.000 | 2,896,660 |
| 2026-06-09 | 7.180 | 7.290 | 7.000 | 7.080 | 7.080 | 3,015,264 |
| 2026-06-08 | 7.280 | 7.360 | 6.970 | 7.090 | 7.090 | 3,245,320 |
| 2026-06-05 | 7.170 | 7.370 | 7.100 | 7.300 | 7.300 | 2,670,600 |
| 2026-06-04 | 7.240 | 7.340 | 7.070 | 7.160 | 7.160 | 2,788,500 |
| 2026-06-03 | 7.500 | 7.500 | 7.220 | 7.290 | 7.290 | 4,226,400 |
| 2026-06-02 | 7.900 | 7.900 | 7.360 | 7.470 | 7.470 | 7,826,320 |
| 2026-06-01 | 7.400 | 8.070 | 7.270 | 7.800 | 7.800 | 11,246,124 |
| 2026-05-29 | 7.520 | 8.150 | 7.250 | 7.340 | 7.340 | 4,626,158 |
| 2026-05-28 | 7.450 | 7.560 | 7.270 | 7.520 | 7.520 | 3,744,490 |
| 2026-05-27 | 7.740 | 7.740 | 7.370 | 7.490 | 7.490 | 4,012,362 |
| 2026-05-26 | 7.900 | 7.960 | 7.660 | 7.720 | 7.720 | 3,249,800 |
| 2026-05-25 | 8.020 | 8.070 | 7.810 | 7.940 | 7.940 | 3,569,260 |
| 2026-05-22 | 7.900 | 7.970 | 7.750 | 7.950 | 7.950 | 3,578,300 |
| 2026-05-21 | 8.280 | 8.350 | 8.020 | 8.050 | 7.800 | 5,584,100 |
| 2026-05-20 | 8.500 | 8.510 | 8.190 | 8.270 | 8.013 | 4,404,000 |
| 2026-05-19 | 8.240 | 8.700 | 8.210 | 8.470 | 8.207 | 8,347,200 |
| 2026-05-18 | 8.180 | 8.240 | 8.040 | 8.240 | 7.984 | 3,538,560 |
| 2026-05-15 | 8.270 | 8.300 | 8.130 | 8.190 | 8.190 | 4,215,900 |
| 2026-05-14 | 8.340 | 8.380 | 8.220 | 8.270 | 8.270 | 3,663,000 |
| 2026-05-13 | 8.290 | 8.320 | 8.160 | 8.300 | 8.300 | 3,992,404 |
| 2026-05-12 | 8.510 | 8.550 | 8.260 | 8.290 | 8.290 | 4,614,200 |
| 2026-05-11 | 8.560 | 8.580 | 8.430 | 8.510 | 8.510 | 5,431,060 |
| 2026-05-08 | 8.310 | 8.550 | 8.310 | 8.540 | 8.540 | 5,428,200 |
| 2026-05-07 | 8.570 | 8.640 | 8.370 | 8.400 | 8.400 | 6,730,622 |
| 2026-05-06 | 8.700 | 8.720 | 8.410 | 8.500 | 8.500 | 10,861,360 |
| 2026-04-30 | 8.400 | 8.820 | 8.400 | 8.700 | 8.700 | 10,270,700 |
| 2026-04-29 | 8.940 | 9.060 | 8.860 | 8.990 | 8.990 | 3,622,900 |
| 2026-04-28 | 8.730 | 8.970 | 8.730 | 8.890 | 8.890 | 3,925,600 |
| 2026-04-27 | 8.830 | 8.920 | 8.660 | 8.870 | 8.870 | 4,091,900 |
| 2026-04-24 | 8.600 | 8.800 | 8.580 | 8.740 | 8.740 | 2,613,660 |
| 2026-04-23 | 8.700 | 8.850 | 8.610 | 8.700 | 8.700 | 3,499,000 |
| 2026-04-22 | 8.850 | 8.860 | 8.730 | 8.770 | 8.770 | 2,708,200 |
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.