Nanjing OLO Home Furnishing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.770	8.870	8.710	8.850	8.850	3,372,000
2026-04-20	8.690	8.800	8.550	8.760	8.760	4,272,000
2026-04-17	8.810	8.810	8.610	8.650	8.650	2,815,000
2026-04-16	8.600	8.810	8.550	8.760	8.760	3,677,100
2026-04-15	8.670	8.670	8.510	8.550	8.550	3,103,600
2026-04-14	8.640	8.670	8.480	8.600	8.600	3,533,400
2026-04-13	8.680	8.690	8.500	8.600	8.600	4,015,205
2026-04-10	8.650	8.750	8.580	8.680	8.680	3,823,000
2026-04-09	8.680	8.710	8.520	8.540	8.540	3,766,800
2026-04-08	8.600	8.770	8.590	8.680	8.680	5,049,600
2026-04-07	8.270	8.500	8.170	8.470	8.470	5,417,600
2026-04-03	8.520	8.590	8.250	8.250	8.250	4,835,556
2026-04-02	8.870	8.880	8.480	8.520	8.520	5,828,800
2026-04-01	8.680	8.880	8.610	8.840	8.840	9,769,305
2026-03-31	8.650	8.820	8.450	8.450	8.450	10,951,540
2026-03-30	8.750	9.080	8.740	9.060	9.060	4,420,400
2026-03-27	8.750	8.950	8.720	8.930	8.930	3,369,600
2026-03-26	8.940	9.080	8.780	8.840	8.840	3,871,600
2026-03-25	8.850	8.980	8.730	8.930	8.930	4,475,096
2026-03-24	8.590	8.810	8.290	8.770	8.770	7,898,500
2026-03-23	8.960	9.110	8.280	8.360	8.360	9,191,700
2026-03-20	9.490	9.490	9.090	9.130	9.130	4,369,700
2026-03-19	9.640	9.680	9.330	9.380	9.380	3,493,600
2026-03-18	9.540	9.710	9.460	9.650	9.650	3,838,700
2026-03-17	9.660	9.740	9.500	9.510	9.510	4,155,100
2026-03-16	9.580	9.780	9.570	9.670	9.670	4,260,500
2026-03-13	9.710	9.840	9.560	9.710	9.710	3,600,400
2026-03-12	9.810	9.860	9.680	9.690	9.690	2,941,600
2026-03-11	9.990	9.990	9.740	9.810	9.810	3,864,900
2026-03-10	9.810	9.920	9.750	9.890	9.890	2,505,200
2026-03-09	9.800	9.800	9.610	9.740	9.740	4,553,460
2026-03-06	9.450	9.820	9.450	9.800	9.800	3,251,260
2026-03-05	9.630	9.690	9.460	9.520	9.520	3,275,396
2026-03-04	9.400	9.590	9.300	9.420	9.420	3,793,920
2026-03-03	9.700	9.870	9.550	9.560	9.560	4,237,020
2026-03-02	9.810	10.000	9.600	9.700	9.700	4,129,660
2026-02-27	10.050	10.230	9.920	9.970	9.970	4,536,230
2026-02-26	10.130	10.350	10.010	10.030	10.030	4,741,460
2026-02-25	10.250	10.460	10.050	10.080	10.080	6,314,640
2026-02-24	10.160	10.320	10.120	10.250	10.250	3,279,116
2026-02-13	10.070	10.190	10.050	10.110	10.110	3,285,886
2026-02-12	10.280	10.280	10.020	10.020	10.020	4,345,500
2026-02-11	10.360	10.400	10.200	10.270	10.270	4,162,140
2026-02-10	10.360	10.420	10.270	10.340	10.340	3,008,900
2026-02-09	10.360	10.440	10.220	10.330	10.330	5,072,200
2026-02-06	10.150	10.440	10.050	10.280	10.280	5,187,136
2026-02-05	10.180	10.330	10.030	10.200	10.200	4,254,700
2026-02-04	9.990	10.210	9.940	10.150	10.150	3,937,700
2026-02-03	10.140	10.240	9.930	10.030	10.030	6,584,864
2026-02-02	10.170	10.500	10.110	10.140	10.140	10,006,296
2026-01-30	9.990	10.380	9.950	10.130	10.130	10,288,240
2026-01-29	9.900	10.140	9.770	10.000	10.000	5,253,700
2026-01-28	10.000	10.050	9.870	9.930	9.930	4,022,060
2026-01-27	9.980	10.030	9.710	9.990	9.990	4,572,500
2026-01-26	10.000	10.070	9.850	10.000	10.000	7,005,200
2026-01-23	10.070	10.120	9.880	9.990	9.990	6,669,048
2026-01-22	9.660	10.180	9.600	10.080	10.080	8,791,933
2026-01-21	9.450	9.730	9.440	9.730	9.730	7,922,100
2026-01-20	9.370	9.750	9.260	9.660	9.660	12,824,260
2026-01-19	9.360	9.450	9.200	9.340	9.340	10,681,988

← NewerPage 3 of 21 · 1,216 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.