Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.170 | 9.320 | 9.140 | 9.170 | 9.170 | 7,919,108 |
| 2025-10-21 | 9.090 | 9.240 | 8.990 | 9.230 | 9.230 | 11,450,804 |
| 2025-10-20 | 8.790 | 9.290 | 8.770 | 9.020 | 9.020 | 18,278,036 |
| 2025-10-17 | 8.750 | 8.900 | 8.650 | 8.650 | 8.650 | 11,937,285 |
| 2025-10-16 | 8.640 | 8.940 | 8.500 | 8.780 | 8.780 | 18,616,536 |
| 2025-10-15 | 8.550 | 8.960 | 8.460 | 8.700 | 8.700 | 24,501,201 |
| 2025-10-14 | 9.020 | 9.280 | 8.890 | 9.210 | 9.210 | 11,226,457 |
| 2025-10-13 | 8.490 | 9.190 | 8.300 | 9.070 | 9.070 | 11,716,640 |
| 2025-10-10 | 8.600 | 8.800 | 8.550 | 8.720 | 8.720 | 6,856,500 |
| 2025-10-09 | 8.550 | 8.750 | 8.470 | 8.550 | 8.550 | 8,555,058 |
| 2025-09-30 | 8.810 | 8.880 | 8.440 | 8.460 | 8.460 | 8,473,600 |
| 2025-09-29 | 8.400 | 8.910 | 8.210 | 8.860 | 8.860 | 9,061,400 |
| 2025-09-26 | 8.340 | 8.690 | 8.340 | 8.490 | 8.490 | 7,962,362 |
| 2025-09-25 | 8.550 | 8.660 | 8.370 | 8.380 | 8.380 | 3,877,076 |
| 2025-09-24 | 8.390 | 8.600 | 8.260 | 8.550 | 8.550 | 5,175,556 |
| 2025-09-23 | 8.440 | 8.500 | 8.160 | 8.450 | 8.450 | 4,980,156 |
| 2025-09-22 | 8.520 | 8.570 | 8.300 | 8.440 | 8.440 | 4,332,158 |
| 2025-09-19 | 8.490 | 8.550 | 8.310 | 8.540 | 8.540 | 4,940,720 |
| 2025-09-18 | 8.840 | 8.880 | 8.360 | 8.400 | 8.400 | 7,720,056 |
| 2025-09-17 | 8.880 | 8.960 | 8.780 | 8.840 | 8.840 | 3,810,352 |
| 2025-09-16 | 8.900 | 8.940 | 8.710 | 8.920 | 8.920 | 4,395,648 |
| 2025-09-15 | 8.920 | 8.940 | 8.820 | 8.860 | 8.860 | 3,415,461 |
| 2025-09-12 | 9.060 | 9.060 | 8.870 | 8.940 | 8.940 | 4,400,976 |
| 2025-09-11 | 8.850 | 8.990 | 8.720 | 8.950 | 8.950 | 4,392,040 |
| 2025-09-10 | 8.940 | 8.960 | 8.850 | 8.900 | 8.900 | 2,995,982 |
| 2025-09-09 | 9.010 | 9.060 | 8.890 | 8.920 | 8.920 | 4,697,836 |
| 2025-09-08 | 8.820 | 9.060 | 8.820 | 9.030 | 9.030 | 5,797,400 |
| 2025-09-05 | 8.780 | 8.900 | 8.560 | 8.820 | 8.820 | 4,877,740 |
| 2025-09-04 | 8.530 | 8.860 | 8.520 | 8.740 | 8.740 | 5,256,800 |
| 2025-09-03 | 8.800 | 8.850 | 8.480 | 8.540 | 8.540 | 4,259,700 |
| 2025-09-02 | 8.780 | 8.790 | 8.590 | 8.730 | 8.730 | 5,398,710 |
| 2025-09-01 | 8.700 | 8.940 | 8.650 | 8.770 | 8.770 | 7,168,980 |
| 2025-08-29 | 9.040 | 9.040 | 8.730 | 8.770 | 8.770 | 7,965,940 |
| 2025-08-28 | 9.240 | 9.310 | 8.670 | 9.010 | 9.010 | 12,853,120 |
| 2025-08-27 | 9.610 | 9.690 | 9.220 | 9.230 | 9.230 | 11,172,488 |
| 2025-08-26 | 9.460 | 9.660 | 9.360 | 9.610 | 9.610 | 6,924,400 |
| 2025-08-25 | 9.540 | 9.580 | 9.370 | 9.490 | 9.490 | 6,051,314 |
| 2025-08-22 | 9.480 | 9.730 | 9.410 | 9.560 | 9.560 | 5,011,000 |
| 2025-08-21 | 9.410 | 9.620 | 9.410 | 9.500 | 9.500 | 4,868,350 |
| 2025-08-20 | 9.410 | 9.480 | 9.300 | 9.480 | 9.480 | 4,855,268 |
| 2025-08-19 | 9.180 | 9.460 | 9.120 | 9.410 | 9.410 | 6,970,900 |
| 2025-08-18 | 9.390 | 9.470 | 9.150 | 9.190 | 9.190 | 9,220,640 |
| 2025-08-15 | 9.500 | 9.700 | 9.220 | 9.220 | 9.220 | 11,009,911 |
| 2025-08-14 | 9.370 | 9.960 | 9.310 | 9.500 | 9.500 | 15,364,468 |
| 2025-08-13 | 9.220 | 9.420 | 9.070 | 9.370 | 9.370 | 6,258,337 |
| 2025-08-12 | 9.210 | 9.300 | 9.160 | 9.200 | 9.200 | 3,806,600 |
| 2025-08-11 | 9.100 | 9.260 | 9.020 | 9.210 | 9.210 | 6,353,660 |
| 2025-08-08 | 9.040 | 9.120 | 8.840 | 9.100 | 9.100 | 4,870,960 |
| 2025-08-07 | 9.110 | 9.150 | 8.930 | 8.980 | 8.980 | 4,781,560 |
| 2025-08-06 | 9.000 | 9.110 | 8.930 | 9.080 | 9.080 | 5,305,500 |
| 2025-08-05 | 8.960 | 9.070 | 8.880 | 9.010 | 9.010 | 4,900,600 |
| 2025-08-04 | 8.800 | 9.020 | 8.760 | 8.930 | 8.930 | 4,445,100 |
| 2025-08-01 | 8.720 | 8.880 | 8.710 | 8.860 | 8.860 | 5,223,900 |
| 2025-07-31 | 8.820 | 8.870 | 8.710 | 8.740 | 8.740 | 5,234,760 |
| 2025-07-30 | 8.800 | 8.910 | 8.730 | 8.830 | 8.830 | 4,181,860 |
| 2025-07-29 | 8.980 | 8.980 | 8.750 | 8.840 | 8.840 | 5,816,260 |
| 2025-07-28 | 9.050 | 9.080 | 8.890 | 8.920 | 8.920 | 5,357,280 |
| 2025-07-25 | 8.880 | 9.080 | 8.840 | 9.060 | 9.060 | 5,601,401 |
| 2025-07-24 | 8.920 | 9.010 | 8.850 | 8.880 | 8.880 | 3,389,700 |
| 2025-07-23 | 8.900 | 9.020 | 8.850 | 8.920 | 8.920 | 3,776,052 |
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.