Nanjing OLO Home Furnishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.220 | 7.450 | 7.180 | 7.260 | 7.260 | 2,214,100 |
| 2026-10-19 | 7.390 | 7.400 | 6.990 | 7.220 | 7.220 | 3,827,600 |
| 2026-10-16 | 7.300 | 7.530 | 7.280 | 7.400 | 7.400 | 3,260,700 |
| 2026-10-15 | 7.290 | 7.390 | 7.180 | 7.220 | 7.220 | 4,782,000 |
| 2026-10-14 | 7.550 | 7.970 | 7.360 | 7.410 | 7.410 | 5,309,800 |
| 2026-10-13 | 7.740 | 7.840 | 7.300 | 7.740 | 7.740 | 5,593,000 |
| 2026-10-12 | 7.650 | 7.660 | 7.420 | 7.490 | 7.490 | 3,212,900 |
| 2026-10-09 | 7.680 | 7.760 | 7.360 | 7.600 | 7.600 | 3,424,200 |
| 2026-10-08 | 7.690 | 7.770 | 7.580 | 7.680 | 7.680 | 3,920,202 |
| 2026-09-30 | 7.650 | 7.710 | 7.590 | 7.680 | 7.680 | 2,977,400 |
| 2026-09-29 | 7.590 | 7.680 | 7.500 | 7.630 | 7.630 | 2,455,200 |
| 2026-09-28 | 7.570 | 7.680 | 7.490 | 7.590 | 7.590 | 3,316,172 |
| 2026-09-24 | 7.510 | 7.660 | 7.510 | 7.560 | 7.560 | 2,922,800 |
| 2026-09-23 | 7.530 | 7.680 | 7.410 | 7.560 | 7.560 | 3,883,240 |
| 2026-09-22 | 7.480 | 7.650 | 7.410 | 7.650 | 7.650 | 4,037,560 |
| 2026-09-21 | 7.240 | 7.510 | 7.220 | 7.480 | 7.480 | 3,744,700 |
| 2026-09-18 | 7.300 | 7.370 | 7.200 | 7.210 | 7.210 | 2,363,600 |
| 2026-09-17 | 7.270 | 7.360 | 7.080 | 7.310 | 7.310 | 3,208,800 |
| 2026-09-16 | 7.080 | 7.300 | 7.080 | 7.220 | 7.220 | 3,244,260 |
| 2026-09-15 | 7.450 | 7.470 | 7.130 | 7.140 | 7.140 | 3,552,100 |
| 2026-09-14 | 7.380 | 7.480 | 7.330 | 7.430 | 7.430 | 3,074,200 |
| 2026-09-11 | 7.630 | 7.650 | 7.330 | 7.370 | 7.370 | 3,975,600 |
| 2026-09-10 | 7.690 | 7.760 | 7.560 | 7.610 | 7.610 | 2,399,600 |
| 2026-09-09 | 7.760 | 7.820 | 7.650 | 7.690 | 7.690 | 2,746,520 |
| 2026-09-08 | 7.780 | 7.870 | 7.670 | 7.780 | 7.780 | 3,195,500 |
| 2026-09-07 | 7.580 | 7.790 | 7.550 | 7.770 | 7.770 | 4,008,200 |
| 2026-09-04 | 7.480 | 7.690 | 7.380 | 7.560 | 7.560 | 3,852,900 |
| 2026-09-03 | 7.620 | 7.650 | 7.440 | 7.440 | 7.440 | 3,975,200 |
| 2026-09-02 | 7.390 | 7.670 | 7.350 | 7.550 | 7.550 | 5,795,408 |
| 2026-09-01 | 7.420 | 7.580 | 7.390 | 7.400 | 7.400 | 6,893,700 |
| 2026-08-31 | 7.230 | 7.820 | 7.200 | 7.470 | 7.470 | 11,404,360 |
| 2026-08-28 | 7.070 | 7.260 | 7.050 | 7.240 | 7.240 | 3,780,100 |
| 2026-08-27 | 7.120 | 7.130 | 7.020 | 7.070 | 7.070 | 3,153,100 |
| 2026-08-26 | 7.160 | 7.230 | 7.070 | 7.120 | 7.120 | 3,420,400 |
| 2026-08-25 | 6.950 | 7.190 | 6.930 | 7.170 | 7.170 | 3,427,000 |
| 2026-08-24 | 6.980 | 7.080 | 6.900 | 6.990 | 6.990 | 3,524,800 |
| 2026-08-21 | 6.990 | 7.020 | 6.760 | 6.990 | 6.990 | 4,183,300 |
| 2026-08-20 | 6.940 | 7.040 | 6.860 | 6.990 | 6.990 | 5,063,900 |
| 2026-08-19 | 6.930 | 7.310 | 6.810 | 6.860 | 6.860 | 7,192,000 |
| 2026-08-18 | 6.830 | 7.310 | 6.760 | 7.140 | 7.140 | 11,962,000 |
| 2026-08-17 | 6.800 | 6.870 | 6.680 | 6.850 | 6.850 | 2,209,460 |
| 2026-08-14 | 6.750 | 6.820 | 6.650 | 6.750 | 6.750 | 2,490,200 |
| 2026-08-13 | 6.880 | 7.020 | 6.750 | 6.780 | 6.780 | 3,006,360 |
| 2026-08-12 | 6.840 | 6.940 | 6.780 | 6.910 | 6.910 | 2,783,240 |
| 2026-08-11 | 6.780 | 6.850 | 6.690 | 6.790 | 6.790 | 3,297,000 |
| 2026-08-10 | 6.510 | 6.800 | 6.510 | 6.780 | 6.780 | 3,944,500 |
| 2026-08-07 | 6.600 | 6.620 | 6.380 | 6.520 | 6.520 | 4,294,460 |
| 2026-08-06 | 6.490 | 6.640 | 6.420 | 6.640 | 6.640 | 3,684,300 |
| 2026-08-05 | 6.630 | 6.650 | 6.420 | 6.520 | 6.520 | 4,176,901 |
| 2026-08-04 | 6.600 | 6.710 | 6.530 | 6.560 | 6.560 | 6,912,200 |
| 2026-08-03 | 6.340 | 6.580 | 6.240 | 6.550 | 6.550 | 7,610,540 |
| 2026-07-31 | 6.120 | 6.330 | 6.020 | 6.330 | 6.330 | 6,991,299 |
| 2026-07-30 | 6.100 | 6.260 | 6.010 | 6.130 | 6.130 | 6,968,300 |
| 2026-07-29 | 5.950 | 6.450 | 5.940 | 6.150 | 6.150 | 10,171,000 |
| 2026-07-28 | 5.890 | 6.000 | 5.820 | 5.920 | 5.920 | 4,097,900 |
| 2026-07-27 | 5.740 | 5.920 | 5.680 | 5.860 | 5.860 | 4,224,188 |
| 2026-07-24 | 5.770 | 5.860 | 5.660 | 5.710 | 5.710 | 2,604,300 |
| 2026-07-23 | 5.610 | 5.880 | 5.500 | 5.880 | 5.880 | 3,465,868 |
| 2026-07-22 | 5.710 | 5.810 | 5.600 | 5.660 | 5.660 | 3,411,010 |
| 2026-07-21 | 5.950 | 5.990 | 5.530 | 5.740 | 5.740 | 6,433,600 |
Page 1 of 1 · 60 trading days
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.