Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.070 | 9.100 | 9.000 | 9.040 | 9.040 | 3,639,100 |
| 2026-01-15 | 9.040 | 9.140 | 8.980 | 9.070 | 9.070 | 4,203,500 |
| 2026-01-14 | 9.160 | 9.190 | 8.870 | 8.990 | 8.990 | 6,094,100 |
| 2026-01-13 | 9.050 | 9.140 | 8.970 | 9.090 | 9.090 | 5,578,980 |
| 2026-01-12 | 9.030 | 9.100 | 8.890 | 9.080 | 9.080 | 5,535,976 |
| 2026-01-09 | 8.880 | 8.950 | 8.820 | 8.940 | 8.940 | 4,479,004 |
| 2026-01-08 | 8.770 | 8.870 | 8.680 | 8.860 | 8.860 | 3,895,700 |
| 2026-01-07 | 8.870 | 8.880 | 8.720 | 8.780 | 8.780 | 4,152,400 |
| 2026-01-06 | 9.040 | 9.050 | 8.820 | 8.870 | 8.870 | 5,965,610 |
| 2026-01-05 | 8.970 | 9.080 | 8.880 | 8.920 | 8.920 | 4,620,100 |
| 2025-12-31 | 8.900 | 8.940 | 8.770 | 8.900 | 8.900 | 2,529,000 |
| 2025-12-30 | 8.930 | 9.040 | 8.800 | 8.880 | 8.880 | 3,040,000 |
| 2025-12-29 | 8.960 | 9.010 | 8.860 | 8.940 | 8.940 | 3,121,940 |
| 2025-12-26 | 9.140 | 9.190 | 8.910 | 8.950 | 8.950 | 4,101,600 |
| 2025-12-25 | 9.100 | 9.190 | 9.020 | 9.160 | 9.160 | 3,443,900 |
| 2025-12-24 | 8.930 | 9.100 | 8.880 | 9.070 | 9.070 | 3,698,940 |
| 2025-12-23 | 9.010 | 9.090 | 8.910 | 8.940 | 8.940 | 3,927,800 |
| 2025-12-22 | 9.200 | 9.200 | 9.020 | 9.060 | 9.060 | 3,456,640 |
| 2025-12-19 | 8.850 | 9.110 | 8.780 | 9.090 | 9.090 | 4,337,700 |
| 2025-12-18 | 8.650 | 8.870 | 8.650 | 8.830 | 8.830 | 3,534,400 |
| 2025-12-17 | 8.680 | 8.720 | 8.510 | 8.670 | 8.670 | 3,163,400 |
| 2025-12-16 | 8.700 | 8.800 | 8.610 | 8.610 | 8.610 | 3,210,100 |
| 2025-12-15 | 8.600 | 8.780 | 8.510 | 8.700 | 8.700 | 3,908,900 |
| 2025-12-12 | 8.750 | 8.900 | 8.620 | 8.640 | 8.640 | 4,796,000 |
| 2025-12-11 | 9.120 | 9.120 | 8.750 | 8.750 | 8.750 | 4,902,300 |
| 2025-12-10 | 9.150 | 9.180 | 9.000 | 9.080 | 9.080 | 3,379,929 |
| 2025-12-09 | 9.150 | 9.220 | 9.070 | 9.090 | 9.090 | 2,738,121 |
| 2025-12-08 | 9.180 | 9.240 | 9.080 | 9.180 | 9.180 | 3,403,880 |
| 2025-12-05 | 9.070 | 9.160 | 8.980 | 9.120 | 9.120 | 3,188,000 |
| 2025-12-04 | 9.270 | 9.310 | 9.040 | 9.100 | 9.100 | 4,560,200 |
| 2025-12-03 | 9.350 | 9.400 | 9.220 | 9.270 | 9.270 | 4,011,600 |
| 2025-12-02 | 9.340 | 9.480 | 9.170 | 9.380 | 9.380 | 5,853,900 |
| 2025-12-01 | 9.650 | 9.650 | 9.330 | 9.340 | 9.340 | 6,533,000 |
| 2025-11-28 | 9.560 | 9.580 | 9.250 | 9.580 | 9.580 | 4,668,800 |
| 2025-11-27 | 9.340 | 9.560 | 9.280 | 9.470 | 9.470 | 5,075,100 |
| 2025-11-26 | 9.370 | 9.490 | 9.230 | 9.270 | 9.270 | 4,281,973 |
| 2025-11-25 | 9.230 | 9.530 | 9.210 | 9.430 | 9.430 | 5,833,700 |
| 2025-11-24 | 9.210 | 9.330 | 9.070 | 9.210 | 9.210 | 5,573,900 |
| 2025-11-21 | 9.390 | 9.510 | 9.080 | 9.120 | 9.120 | 5,519,713 |
| 2025-11-20 | 9.400 | 9.500 | 9.270 | 9.460 | 9.460 | 4,074,800 |
| 2025-11-19 | 9.490 | 9.540 | 9.320 | 9.380 | 9.380 | 4,070,913 |
| 2025-11-18 | 9.550 | 9.630 | 9.360 | 9.500 | 9.500 | 5,538,700 |
| 2025-11-17 | 9.620 | 9.750 | 9.500 | 9.610 | 9.610 | 3,982,480 |
| 2025-11-14 | 9.520 | 9.680 | 9.490 | 9.610 | 9.610 | 4,721,780 |
| 2025-11-13 | 9.340 | 9.580 | 9.340 | 9.510 | 9.510 | 5,306,100 |
| 2025-11-12 | 9.500 | 9.500 | 9.350 | 9.380 | 9.380 | 4,880,180 |
| 2025-11-11 | 9.310 | 9.530 | 9.280 | 9.520 | 9.520 | 6,053,360 |
| 2025-11-10 | 9.550 | 9.550 | 9.270 | 9.330 | 9.330 | 7,730,473 |
| 2025-11-07 | 9.210 | 9.580 | 9.160 | 9.550 | 9.550 | 9,935,102 |
| 2025-11-06 | 9.210 | 9.250 | 9.070 | 9.210 | 9.210 | 5,736,100 |
| 2025-11-05 | 8.950 | 9.250 | 8.890 | 9.210 | 9.210 | 7,202,800 |
| 2025-11-04 | 8.940 | 9.170 | 8.870 | 8.960 | 8.960 | 8,641,100 |
| 2025-11-03 | 8.860 | 9.010 | 8.830 | 8.940 | 8.940 | 6,462,660 |
| 2025-10-31 | 8.690 | 8.850 | 8.670 | 8.810 | 8.810 | 6,076,200 |
| 2025-10-30 | 8.900 | 8.900 | 8.700 | 8.720 | 8.720 | 6,235,596 |
| 2025-10-29 | 8.990 | 9.010 | 8.800 | 8.950 | 8.950 | 6,738,500 |
| 2025-10-28 | 9.150 | 9.230 | 8.990 | 9.020 | 9.020 | 8,940,600 |
| 2025-10-27 | 9.420 | 9.430 | 9.100 | 9.130 | 9.130 | 9,581,560 |
| 2025-10-24 | 9.190 | 9.400 | 9.090 | 9.350 | 9.350 | 10,243,400 |
| 2025-10-23 | 9.170 | 9.350 | 9.100 | 9.190 | 9.190 | 7,903,800 |
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.