Nanjing OLO Home Furnishing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.110	6.300	6.060	6.230	6.230	5,964,350
2025-01-17	6.140	6.150	6.050	6.070	6.070	3,296,550
2025-01-16	6.090	6.220	6.090	6.150	6.150	4,862,250
2025-01-15	6.050	6.170	6.040	6.070	6.070	4,969,950
2025-01-14	5.770	6.040	5.770	6.040	6.040	5,187,840
2025-01-13	5.620	5.790	5.530	5.760	5.760	3,936,100
2025-01-10	5.920	5.960	5.700	5.710	5.710	4,530,800
2025-01-09	5.800	5.970	5.800	5.920	5.920	3,885,560
2025-01-08	5.850	5.920	5.700	5.900	5.900	5,427,000
2025-01-07	5.720	5.850	5.670	5.840	5.840	4,939,850
2025-01-06	5.720	5.840	5.480	5.680	5.680	6,904,200
2025-01-03	6.070	6.140	5.700	5.710	5.710	8,767,600
2025-01-02	6.120	6.300	6.030	6.070	6.070	9,059,710
2024-12-31	6.140	6.250	6.060	6.120	6.120	5,337,800
2024-12-30	6.230	6.280	6.100	6.150	6.150	5,718,400
2024-12-27	6.190	6.330	6.130	6.300	6.300	5,405,660
2024-12-26	6.060	6.240	6.060	6.180	6.180	5,931,617
2024-12-25	6.300	6.320	6.040	6.130	6.130	8,230,660
2024-12-24	6.320	6.390	6.160	6.300	6.300	9,062,600
2024-12-23	6.760	6.810	6.280	6.310	6.310	13,140,100
2024-12-20	6.660	7.030	6.650	6.760	6.760	11,673,088
2024-12-19	6.710	6.770	6.510	6.650	6.650	13,049,338
2024-12-18	6.960	7.060	6.730	6.780	6.780	16,451,100
2024-12-17	7.680	7.740	7.080	7.080	7.080	22,733,740
2024-12-16	7.620	7.870	7.430	7.870	7.870	33,410,491
2024-12-13	7.800	8.190	7.610	7.630	7.630	49,249,948
2024-12-12	6.920	7.650	6.890	7.650	7.650	20,978,050
2024-12-11	6.910	7.050	6.840	6.950	6.950	10,387,868
2024-12-10	7.120	7.170	6.850	6.860	6.860	7,361,238
2024-12-09	6.870	6.950	6.830	6.900	6.900	6,427,110
2024-12-06	6.800	6.920	6.760	6.880	6.880	5,510,710
2024-12-05	6.670	6.820	6.630	6.790	6.790	5,961,480
2024-12-04	6.770	6.830	6.620	6.670	6.670	7,092,446
2024-12-03	6.860	6.880	6.690	6.800	6.800	8,738,146
2024-12-02	6.920	6.930	6.770	6.850	6.850	9,133,206
2024-11-29	6.840	6.980	6.790	6.920	6.920	11,503,048
2024-11-28	6.700	6.950	6.640	6.820	6.820	13,642,300
2024-11-27	6.580	6.760	6.400	6.710	6.710	11,137,550
2024-11-26	6.620	6.690	6.540	6.600	6.600	8,890,450
2024-11-25	6.350	6.620	6.300	6.620	6.620	10,981,100
2024-11-22	6.520	6.670	6.330	6.340	6.340	10,353,100
2024-11-21	6.360	6.550	6.290	6.510	6.510	12,376,771
2024-11-20	6.200	6.360	6.200	6.360	6.360	5,143,630
2024-11-19	6.120	6.220	6.070	6.220	6.220	5,181,529
2024-11-18	6.260	6.330	6.100	6.120	6.120	6,447,050
2024-11-15	6.310	6.450	6.210	6.210	6.210	7,491,747
2024-11-14	6.520	6.600	6.350	6.350	6.350	7,501,881
2024-11-13	6.480	6.580	6.350	6.500	6.500	6,442,920
2024-11-12	6.450	6.590	6.400	6.470	6.470	9,043,640
2024-11-11	6.380	6.450	6.310	6.440	6.440	6,949,950
2024-11-08	6.590	6.640	6.330	6.410	6.410	11,667,968
2024-11-07	6.330	6.540	6.260	6.540	6.540	10,966,793
2024-11-06	6.220	6.370	6.160	6.330	6.330	10,503,680
2024-11-05	6.130	6.240	6.100	6.220	6.220	9,602,247
2024-11-04	6.200	6.270	6.020	6.160	6.160	9,409,564
2024-11-01	6.180	6.300	6.030	6.190	6.190	9,767,675
2024-10-31	6.050	6.250	6.040	6.180	6.180	6,324,150
2024-10-30	6.140	6.210	6.010	6.070	6.070	6,306,630
2024-10-29	6.440	6.480	6.080	6.110	6.110	10,357,500
2024-10-28	6.280	6.430	6.280	6.420	6.420	9,748,906

← NewerPage 8 of 21 · 1,212 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.