Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.770 | 8.870 | 8.650 | 8.710 | 8.710 | 8,646,100 |
| 2025-04-22 | 8.630 | 8.930 | 8.600 | 8.810 | 8.810 | 11,122,800 |
| 2025-04-21 | 8.600 | 8.860 | 8.310 | 8.710 | 8.710 | 13,790,800 |
| 2025-04-18 | 8.530 | 8.910 | 8.450 | 8.650 | 8.650 | 11,925,500 |
| 2025-04-17 | 7.970 | 8.770 | 7.970 | 8.650 | 8.650 | 18,631,520 |
| 2025-04-16 | 8.330 | 8.350 | 8.030 | 8.150 | 8.150 | 8,094,000 |
| 2025-04-15 | 8.300 | 8.400 | 8.180 | 8.340 | 8.340 | 9,706,340 |
| 2025-04-14 | 8.230 | 8.550 | 8.230 | 8.260 | 8.260 | 17,292,354 |
| 2025-04-11 | 8.300 | 8.400 | 8.020 | 8.150 | 8.150 | 24,352,800 |
| 2025-04-10 | 7.480 | 8.170 | 7.450 | 8.170 | 8.170 | 19,769,814 |
| 2025-04-09 | 7.600 | 7.600 | 6.860 | 7.430 | 7.430 | 18,631,220 |
| 2025-04-08 | 7.320 | 7.880 | 6.870 | 7.620 | 7.620 | 21,568,550 |
| 2025-04-07 | 7.600 | 7.820 | 7.230 | 7.230 | 7.230 | 18,349,469 |
| 2025-04-03 | 7.900 | 8.240 | 7.870 | 8.030 | 8.030 | 29,559,883 |
| 2025-04-02 | 7.190 | 7.900 | 7.180 | 7.900 | 7.900 | 16,545,573 |
| 2025-04-01 | 7.160 | 7.300 | 7.130 | 7.180 | 7.180 | 5,059,200 |
| 2025-03-31 | 7.130 | 7.290 | 7.030 | 7.120 | 7.120 | 9,290,300 |
| 2025-03-28 | 7.170 | 7.170 | 7.000 | 7.130 | 7.130 | 9,026,760 |
| 2025-03-27 | 7.330 | 7.360 | 7.120 | 7.150 | 7.150 | 7,720,985 |
| 2025-03-26 | 7.140 | 7.490 | 7.120 | 7.340 | 7.340 | 10,083,680 |
| 2025-03-25 | 7.330 | 7.340 | 7.010 | 7.180 | 7.180 | 8,735,800 |
| 2025-03-24 | 7.510 | 7.540 | 7.170 | 7.310 | 7.310 | 7,384,500 |
| 2025-03-21 | 7.670 | 7.730 | 7.470 | 7.500 | 7.500 | 8,922,700 |
| 2025-03-20 | 7.810 | 7.850 | 7.700 | 7.710 | 7.710 | 7,130,100 |
| 2025-03-19 | 7.840 | 7.870 | 7.710 | 7.810 | 7.810 | 10,336,889 |
| 2025-03-18 | 7.900 | 7.970 | 7.790 | 7.880 | 7.880 | 12,815,732 |
| 2025-03-17 | 8.180 | 8.250 | 7.850 | 7.920 | 7.920 | 18,590,939 |
| 2025-03-14 | 8.510 | 8.790 | 8.070 | 8.120 | 8.120 | 26,186,149 |
| 2025-03-13 | 8.430 | 8.840 | 8.320 | 8.580 | 8.580 | 33,944,290 |
| 2025-03-12 | 9.000 | 9.470 | 8.750 | 9.240 | 9.240 | 40,738,108 |
| 2025-03-11 | 7.670 | 8.610 | 7.670 | 8.610 | 8.610 | 12,259,516 |
| 2025-03-10 | 7.380 | 7.920 | 7.360 | 7.830 | 7.830 | 15,145,930 |
| 2025-03-07 | 7.440 | 7.670 | 7.280 | 7.370 | 7.370 | 11,782,100 |
| 2025-03-06 | 7.510 | 7.510 | 7.360 | 7.430 | 7.430 | 9,031,100 |
| 2025-03-05 | 7.330 | 7.620 | 7.310 | 7.540 | 7.540 | 15,812,396 |
| 2025-03-04 | 7.230 | 7.520 | 7.120 | 7.350 | 7.350 | 22,729,603 |
| 2025-03-03 | 6.800 | 7.390 | 6.730 | 7.390 | 7.390 | 7,139,550 |
| 2025-02-28 | 7.030 | 7.040 | 6.660 | 6.720 | 6.720 | 10,142,303 |
| 2025-02-27 | 7.010 | 7.370 | 6.790 | 6.920 | 6.920 | 18,804,279 |
| 2025-02-26 | 6.840 | 7.540 | 6.820 | 7.390 | 7.390 | 23,003,112 |
| 2025-02-25 | 7.010 | 7.110 | 6.820 | 6.850 | 6.850 | 11,022,416 |
| 2025-02-24 | 6.670 | 7.230 | 6.610 | 7.060 | 7.060 | 13,553,850 |
| 2025-02-21 | 6.680 | 6.710 | 6.560 | 6.640 | 6.640 | 4,760,200 |
| 2025-02-20 | 6.690 | 6.730 | 6.640 | 6.700 | 6.700 | 3,203,360 |
| 2025-02-19 | 6.510 | 6.640 | 6.490 | 6.630 | 6.630 | 3,414,900 |
| 2025-02-18 | 6.730 | 6.760 | 6.470 | 6.510 | 6.510 | 4,630,800 |
| 2025-02-17 | 6.610 | 6.790 | 6.570 | 6.740 | 6.740 | 4,561,200 |
| 2025-02-14 | 6.600 | 6.650 | 6.530 | 6.560 | 6.560 | 3,567,400 |
| 2025-02-13 | 6.700 | 6.750 | 6.590 | 6.600 | 6.600 | 3,941,660 |
| 2025-02-12 | 6.680 | 6.720 | 6.600 | 6.690 | 6.690 | 3,917,000 |
| 2025-02-11 | 6.640 | 6.750 | 6.610 | 6.670 | 6.670 | 5,525,038 |
| 2025-02-10 | 6.390 | 6.650 | 6.390 | 6.610 | 6.610 | 7,091,298 |
| 2025-02-07 | 6.400 | 6.540 | 6.370 | 6.390 | 6.390 | 6,028,100 |
| 2025-02-06 | 6.400 | 6.430 | 6.290 | 6.390 | 6.390 | 4,714,500 |
| 2025-02-05 | 6.380 | 6.460 | 6.300 | 6.390 | 6.390 | 4,800,892 |
| 2025-01-27 | 6.250 | 6.450 | 6.250 | 6.310 | 6.310 | 4,928,900 |
| 2025-01-24 | 6.170 | 6.260 | 6.150 | 6.250 | 6.250 | 3,352,700 |
| 2025-01-23 | 6.200 | 6.290 | 6.170 | 6.200 | 6.200 | 4,463,540 |
| 2025-01-22 | 6.140 | 6.220 | 6.040 | 6.150 | 6.150 | 4,301,800 |
| 2025-01-21 | 6.280 | 6.350 | 6.130 | 6.170 | 6.170 | 6,009,500 |
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.