Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.930 | 8.980 | 8.820 | 8.880 | 8.880 | 3,322,100 |
| 2025-07-21 | 8.770 | 9.010 | 8.770 | 8.940 | 8.940 | 4,895,400 |
| 2025-07-18 | 8.880 | 8.910 | 8.800 | 8.890 | 8.890 | 2,819,940 |
| 2025-07-17 | 8.870 | 8.940 | 8.780 | 8.880 | 8.880 | 3,935,300 |
| 2025-07-16 | 8.690 | 8.850 | 8.680 | 8.850 | 8.850 | 5,638,700 |
| 2025-07-15 | 8.830 | 8.930 | 8.670 | 8.730 | 8.730 | 5,857,100 |
| 2025-07-14 | 8.810 | 8.930 | 8.730 | 8.830 | 8.830 | 5,219,760 |
| 2025-07-11 | 8.880 | 8.940 | 8.740 | 8.830 | 8.830 | 4,959,400 |
| 2025-07-10 | 8.780 | 9.040 | 8.780 | 8.840 | 8.840 | 6,350,860 |
| 2025-07-09 | 8.960 | 8.960 | 8.690 | 8.810 | 8.810 | 9,303,700 |
| 2025-07-08 | 8.800 | 9.150 | 8.800 | 8.970 | 8.970 | 17,755,352 |
| 2025-07-07 | 8.480 | 8.660 | 8.480 | 8.650 | 8.650 | 4,275,496 |
| 2025-07-04 | 8.590 | 8.660 | 8.480 | 8.550 | 8.550 | 4,911,722 |
| 2025-07-03 | 8.380 | 8.730 | 8.380 | 8.590 | 8.590 | 7,981,252 |
| 2025-07-02 | 8.450 | 8.450 | 8.310 | 8.420 | 8.420 | 3,878,667 |
| 2025-07-01 | 8.300 | 8.470 | 8.200 | 8.400 | 8.400 | 5,930,632 |
| 2025-06-30 | 8.120 | 8.340 | 8.050 | 8.280 | 8.280 | 6,923,660 |
| 2025-06-27 | 8.100 | 8.150 | 8.040 | 8.060 | 8.060 | 4,179,360 |
| 2025-06-26 | 8.090 | 8.140 | 8.040 | 8.070 | 8.070 | 3,996,000 |
| 2025-06-25 | 8.070 | 8.180 | 8.010 | 8.090 | 8.090 | 5,618,130 |
| 2025-06-24 | 8.190 | 8.380 | 8.190 | 8.310 | 8.310 | 6,277,388 |
| 2025-06-23 | 7.960 | 8.180 | 7.860 | 8.150 | 8.150 | 4,959,052 |
| 2025-06-20 | 8.000 | 8.070 | 7.880 | 7.950 | 7.950 | 3,320,164 |
| 2025-06-19 | 8.170 | 8.180 | 8.000 | 8.000 | 8.000 | 4,495,392 |
| 2025-06-18 | 8.090 | 8.160 | 7.950 | 8.120 | 8.120 | 6,629,292 |
| 2025-06-17 | 8.170 | 8.220 | 8.080 | 8.170 | 8.170 | 4,020,960 |
| 2025-06-16 | 8.100 | 8.270 | 8.100 | 8.120 | 8.120 | 6,140,852 |
| 2025-06-13 | 8.280 | 8.310 | 7.970 | 8.180 | 8.180 | 11,301,600 |
| 2025-06-12 | 8.600 | 8.760 | 8.240 | 8.320 | 8.320 | 12,658,300 |
| 2025-06-11 | 8.370 | 8.740 | 8.370 | 8.670 | 8.670 | 11,027,693 |
| 2025-06-10 | 8.540 | 8.750 | 8.320 | 8.430 | 8.430 | 8,155,450 |
| 2025-06-09 | 8.380 | 8.620 | 8.380 | 8.530 | 8.530 | 12,154,598 |
| 2025-06-06 | 8.220 | 8.580 | 8.180 | 8.460 | 8.460 | 17,744,434 |
| 2025-06-05 | 8.190 | 8.240 | 7.930 | 8.220 | 8.220 | 18,052,780 |
| 2025-06-04 | 8.270 | 8.880 | 8.260 | 8.270 | 8.270 | 31,756,014 |
| 2025-06-03 | 9.300 | 9.630 | 9.150 | 9.180 | 9.180 | 11,615,670 |
| 2025-05-30 | 9.230 | 9.570 | 9.110 | 9.370 | 9.370 | 9,252,470 |
| 2025-05-29 | 9.140 | 9.270 | 9.020 | 9.220 | 9.220 | 4,167,500 |
| 2025-05-28 | 9.220 | 9.300 | 9.050 | 9.120 | 9.120 | 4,567,000 |
| 2025-05-27 | 9.190 | 9.430 | 9.180 | 9.220 | 9.220 | 5,541,452 |
| 2025-05-26 | 8.910 | 9.350 | 8.870 | 9.250 | 9.250 | 8,145,200 |
| 2025-05-23 | 9.040 | 9.140 | 8.920 | 8.950 | 8.950 | 6,807,140 |
| 2025-05-22 | 9.210 | 9.340 | 9.090 | 9.110 | 9.110 | 6,658,450 |
| 2025-05-21 | 9.610 | 9.640 | 9.230 | 9.280 | 9.280 | 10,847,400 |
| 2025-05-20 | 9.700 | 9.790 | 9.330 | 9.660 | 9.660 | 19,617,996 |
| 2025-05-19 | 8.860 | 9.640 | 8.810 | 9.640 | 9.640 | 17,792,748 |
| 2025-05-16 | 8.750 | 8.930 | 8.620 | 8.760 | 8.760 | 6,719,750 |
| 2025-05-15 | 8.830 | 8.980 | 8.670 | 8.730 | 8.730 | 6,710,900 |
| 2025-05-14 | 8.620 | 8.880 | 8.600 | 8.790 | 8.790 | 9,098,400 |
| 2025-05-13 | 8.520 | 9.050 | 8.520 | 8.730 | 8.730 | 11,709,896 |
| 2025-05-12 | 8.640 | 8.790 | 8.460 | 8.520 | 8.520 | 12,280,196 |
| 2025-05-09 | 9.020 | 9.160 | 8.730 | 8.780 | 8.780 | 8,322,048 |
| 2025-05-08 | 8.880 | 9.030 | 8.790 | 8.980 | 8.980 | 7,218,300 |
| 2025-05-07 | 8.950 | 9.140 | 8.730 | 8.940 | 8.940 | 10,056,704 |
| 2025-05-06 | 8.990 | 8.990 | 8.480 | 8.910 | 8.910 | 11,689,324 |
| 2025-04-30 | 9.000 | 9.180 | 8.920 | 8.970 | 8.970 | 8,260,725 |
| 2025-04-29 | 9.100 | 9.210 | 8.610 | 9.090 | 9.090 | 15,721,694 |
| 2025-04-28 | 9.500 | 9.500 | 8.820 | 8.900 | 8.900 | 15,858,690 |
| 2025-04-25 | 8.730 | 9.570 | 8.650 | 9.570 | 9.570 | 17,966,399 |
| 2025-04-24 | 8.630 | 8.700 | 8.500 | 8.700 | 8.700 | 6,268,900 |
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.