Nanjing OLO Home Furnishing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.910	9.480	8.810	9.300	9.119	2,609,105
2022-01-28	8.690	9.140	8.690	9.060	8.884	789,878
2022-01-27	8.880	8.960	8.640	8.690	8.521	708,100
2022-01-26	8.850	9.000	8.750	8.880	8.707	634,900
2022-01-25	9.260	9.260	8.840	8.860	8.688	755,460
2022-01-24	9.340	9.370	9.140	9.230	9.050	507,396
2022-01-21	9.410	9.520	9.270	9.310	9.129	519,180
2022-01-20	9.620	9.730	9.430	9.450	9.266	697,376
2022-01-19	9.560	9.720	9.560	9.620	9.433	524,916
2022-01-18	9.670	9.770	9.480	9.550	9.364	884,596
2022-01-17	9.800	9.820	9.660	9.670	9.482	1,253,434
2022-01-14	10.050	10.080	9.730	9.800	9.609	2,471,382
2022-01-13	9.830	10.220	9.800	10.100	9.904	3,508,146
2022-01-12	9.770	9.880	9.720	9.830	9.639	1,177,130
2022-01-11	9.780	9.850	9.670	9.770	9.580	1,131,816
2022-01-10	9.720	9.850	9.710	9.780	9.590	973,766
2022-01-07	9.650	9.920	9.650	9.770	9.580	1,000,906
2022-01-06	9.890	9.950	9.600	9.880	9.688	954,880
2022-01-05	9.990	9.990	9.760	9.820	9.629	887,760
2022-01-04	9.740	9.870	9.630	9.850	9.658	1,260,654
2021-12-31	9.760	9.760	9.590	9.670	9.482	911,560
2021-12-30	9.700	9.790	9.600	9.710	9.521	652,620
2021-12-29	9.520	9.770	9.520	9.700	9.511	772,756
2021-12-28	9.810	9.810	9.580	9.650	9.462	450,300
2021-12-27	9.510	9.810	9.440	9.700	9.511	1,011,700
2021-12-24	9.430	9.570	9.360	9.470	9.286	657,630
2021-12-23	9.980	9.980	9.490	9.520	9.335	1,140,860
2021-12-22	9.430	9.850	9.430	9.690	9.502	943,732
2021-12-21	10.140	10.140	9.480	9.600	9.413	1,061,332
2021-12-20	9.570	9.650	9.480	9.550	9.364	539,288
2021-12-17	9.770	9.770	9.410	9.680	9.492	1,022,296
2021-12-16	9.680	9.800	9.570	9.740	9.551	795,516
2021-12-15	9.600	9.740	9.530	9.650	9.462	674,400
2021-12-14	9.350	9.770	9.260	9.690	9.502	1,666,274
2021-12-13	9.230	9.450	9.230	9.370	9.188	1,076,512
2021-12-10	9.500	9.640	9.340	9.350	9.168	2,048,140
2021-12-09	9.400	10.040	9.300	9.610	9.423	3,891,680
2021-12-08	8.770	9.620	8.680	9.440	9.256	4,754,710
2021-12-07	9.490	9.650	9.080	9.110	8.933	2,812,209
2021-12-06	9.200	9.230	9.020	9.050	8.874	708,000
2021-12-03	9.270	9.330	9.150	9.230	9.050	504,460
2021-12-02	9.140	9.440	9.100	9.290	9.109	1,114,160
2021-12-01	9.080	9.150	9.020	9.140	8.962	855,060
2021-11-30	9.030	9.120	8.980	9.080	8.903	1,115,539
2021-11-29	9.140	9.160	8.930	9.010	8.835	866,800
2021-11-26	9.530	9.540	9.160	9.190	9.011	1,111,492
2021-11-25	9.540	9.580	9.380	9.540	9.354	1,099,840
2021-11-24	9.170	9.690	9.030	9.580	9.394	2,141,378
2021-11-23	9.360	9.360	9.120	9.170	8.992	722,856
2021-11-22	9.490	9.620	9.260	9.350	9.168	939,706
2021-11-19	9.400	9.700	9.400	9.500	9.315	478,326
2021-11-18	9.780	10.130	9.410	9.480	9.296	768,589
2021-11-17	9.610	10.170	9.400	9.780	9.590	2,044,088
2021-11-16	9.220	9.720	9.050	9.600	9.413	2,525,034
2021-11-15	8.980	9.150	8.910	9.150	8.972	780,216
2021-11-12	8.960	9.120	8.840	8.970	8.796	583,960
2021-11-11	8.970	9.180	8.930	8.950	8.776	863,104
2021-11-10	8.820	9.170	8.740	8.950	8.776	1,041,076
2021-11-09	8.740	8.880	8.730	8.790	8.619	331,360
2021-11-08	8.930	8.930	8.700	8.730	8.560	430,328

← NewerPage 20 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.