Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.200 | 6.340 | 6.200 | 6.260 | 6.260 | 8,895,030 |
| 2024-10-24 | 6.200 | 6.220 | 6.110 | 6.200 | 6.200 | 4,661,400 |
| 2024-10-23 | 6.210 | 6.280 | 6.150 | 6.200 | 6.200 | 7,970,208 |
| 2024-10-22 | 6.080 | 6.280 | 6.080 | 6.230 | 6.230 | 7,272,410 |
| 2024-10-21 | 6.120 | 6.150 | 6.040 | 6.100 | 6.100 | 5,462,090 |
| 2024-10-18 | 6.030 | 6.210 | 6.010 | 6.120 | 6.120 | 5,167,017 |
| 2024-10-17 | 6.240 | 6.250 | 6.050 | 6.070 | 6.070 | 5,637,616 |
| 2024-10-16 | 6.100 | 6.270 | 6.050 | 6.230 | 6.230 | 5,003,166 |
| 2024-10-15 | 6.230 | 6.330 | 6.080 | 6.090 | 6.090 | 5,538,348 |
| 2024-10-14 | 6.180 | 6.330 | 6.160 | 6.270 | 6.270 | 5,333,032 |
| 2024-10-11 | 6.320 | 6.360 | 6.010 | 6.170 | 6.170 | 7,031,962 |
| 2024-10-10 | 6.480 | 6.600 | 6.190 | 6.400 | 6.400 | 12,123,240 |
| 2024-10-09 | 6.900 | 6.920 | 6.450 | 6.450 | 6.450 | 15,267,532 |
| 2024-10-08 | 7.790 | 7.790 | 6.950 | 7.170 | 7.170 | 27,661,712 |
| 2024-09-30 | 6.730 | 7.150 | 6.390 | 7.150 | 7.150 | 33,625,814 |
| 2024-09-27 | 6.200 | 6.550 | 6.170 | 6.500 | 6.500 | 13,935,824 |
| 2024-09-26 | 5.570 | 6.150 | 5.500 | 6.150 | 6.150 | 13,922,104 |
| 2024-09-25 | 5.500 | 5.680 | 5.490 | 5.590 | 5.590 | 13,558,800 |
| 2024-09-24 | 5.300 | 5.600 | 5.300 | 5.510 | 5.510 | 13,512,532 |
| 2024-09-23 | 5.330 | 5.400 | 5.230 | 5.290 | 5.290 | 10,787,082 |
| 2024-09-20 | 5.200 | 5.350 | 5.170 | 5.320 | 5.320 | 11,989,362 |
| 2024-09-19 | 5.210 | 5.310 | 5.140 | 5.240 | 5.240 | 11,213,000 |
| 2024-09-18 | 5.170 | 5.270 | 4.990 | 5.240 | 5.240 | 10,884,600 |
| 2024-09-13 | 5.100 | 5.220 | 5.050 | 5.160 | 5.160 | 5,308,800 |
| 2024-09-12 | 5.110 | 5.190 | 5.090 | 5.110 | 5.110 | 3,504,600 |
| 2024-09-11 | 5.140 | 5.180 | 5.050 | 5.150 | 5.150 | 2,726,800 |
| 2024-09-10 | 5.090 | 5.150 | 5.020 | 5.140 | 5.140 | 2,382,700 |
| 2024-09-09 | 5.060 | 5.160 | 5.000 | 5.070 | 5.070 | 2,667,300 |
| 2024-09-06 | 5.340 | 5.360 | 5.090 | 5.090 | 5.090 | 3,640,760 |
| 2024-09-05 | 5.100 | 5.270 | 5.070 | 5.260 | 5.260 | 3,503,100 |
| 2024-09-04 | 5.180 | 5.210 | 5.100 | 5.110 | 5.110 | 2,550,900 |
| 2024-09-03 | 5.200 | 5.240 | 5.130 | 5.210 | 5.210 | 2,629,800 |
| 2024-09-02 | 5.240 | 5.300 | 5.150 | 5.170 | 5.170 | 3,051,400 |
| 2024-08-30 | 5.150 | 5.360 | 5.080 | 5.260 | 5.260 | 3,929,000 |
| 2024-08-29 | 5.020 | 5.150 | 4.960 | 5.120 | 5.120 | 2,543,200 |
| 2024-08-28 | 4.950 | 5.090 | 4.900 | 5.020 | 5.020 | 3,022,001 |
| 2024-08-27 | 5.130 | 5.150 | 4.960 | 4.970 | 4.970 | 3,667,400 |
| 2024-08-26 | 5.030 | 5.200 | 5.030 | 5.140 | 5.140 | 2,858,600 |
| 2024-08-23 | 5.110 | 5.170 | 5.040 | 5.080 | 5.080 | 2,007,800 |
| 2024-08-22 | 5.210 | 5.250 | 5.110 | 5.130 | 5.130 | 1,995,800 |
| 2024-08-21 | 5.190 | 5.250 | 5.160 | 5.210 | 5.210 | 1,609,000 |
| 2024-08-20 | 5.330 | 5.350 | 5.200 | 5.220 | 5.220 | 2,168,800 |
| 2024-08-19 | 5.400 | 5.400 | 5.310 | 5.330 | 5.330 | 2,171,700 |
| 2024-08-16 | 5.490 | 5.520 | 5.370 | 5.370 | 5.370 | 2,414,500 |
| 2024-08-15 | 5.430 | 5.510 | 5.340 | 5.490 | 5.490 | 2,550,300 |
| 2024-08-14 | 5.430 | 5.530 | 5.410 | 5.430 | 5.430 | 2,042,700 |
| 2024-08-13 | 5.510 | 5.530 | 5.400 | 5.480 | 5.480 | 1,393,500 |
| 2024-08-12 | 5.560 | 5.580 | 5.450 | 5.490 | 5.490 | 2,058,400 |
| 2024-08-09 | 5.620 | 5.690 | 5.550 | 5.550 | 5.550 | 2,844,700 |
| 2024-08-08 | 5.510 | 5.730 | 5.470 | 5.610 | 5.610 | 3,470,700 |
| 2024-08-07 | 5.540 | 5.540 | 5.450 | 5.520 | 5.520 | 1,822,200 |
| 2024-08-06 | 5.430 | 5.530 | 5.430 | 5.510 | 5.510 | 2,484,000 |
| 2024-08-05 | 5.500 | 5.620 | 5.380 | 5.390 | 5.390 | 2,896,100 |
| 2024-08-02 | 5.570 | 5.620 | 5.500 | 5.520 | 5.520 | 2,478,700 |
| 2024-08-01 | 5.580 | 5.670 | 5.520 | 5.560 | 5.560 | 3,178,396 |
| 2024-07-31 | 5.460 | 5.580 | 5.370 | 5.570 | 5.570 | 3,154,300 |
| 2024-07-30 | 5.300 | 5.430 | 5.250 | 5.420 | 5.420 | 2,497,500 |
| 2024-07-29 | 5.320 | 5.360 | 5.210 | 5.300 | 5.300 | 1,676,400 |
| 2024-07-26 | 5.160 | 5.320 | 5.160 | 5.320 | 5.320 | 2,273,800 |
| 2024-07-25 | 5.120 | 5.260 | 5.060 | 5.210 | 5.210 | 2,448,500 |
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.