Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.220 | 2.350 | 2.190 | 2.300 | 2.300 | 25,626,473 |
| 2024-07-26 | 2.200 | 2.320 | 2.160 | 2.270 | 2.270 | 31,564,818 |
| 2024-07-25 | 2.220 | 2.240 | 2.070 | 2.190 | 2.190 | 30,970,798 |
| 2024-07-24 | 2.430 | 2.470 | 2.180 | 2.260 | 2.260 | 41,713,606 |
| 2024-07-23 | 2.180 | 2.380 | 2.170 | 2.380 | 2.380 | 16,110,323 |
| 2024-07-22 | 2.050 | 2.170 | 2.040 | 2.160 | 2.160 | 22,095,854 |
| 2024-07-19 | 2.060 | 2.090 | 2.010 | 2.050 | 2.050 | 16,066,859 |
| 2024-07-18 | 2.010 | 2.090 | 1.960 | 2.090 | 2.090 | 23,005,600 |
| 2024-07-17 | 2.000 | 2.120 | 1.960 | 2.040 | 2.040 | 30,150,480 |
| 2024-07-16 | 2.260 | 2.280 | 2.030 | 2.040 | 2.040 | 42,926,662 |
| 2024-07-15 | 2.220 | 2.330 | 2.200 | 2.260 | 2.260 | 37,084,119 |
| 2024-07-12 | 2.260 | 2.410 | 2.230 | 2.400 | 2.400 | 57,439,164 |
| 2024-07-11 | 2.310 | 2.340 | 2.220 | 2.280 | 2.280 | 52,111,715 |
| 2024-07-10 | 2.470 | 2.600 | 2.380 | 2.380 | 2.380 | 53,115,278 |
| 2024-07-09 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1,547,500 |
| 2024-07-08 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 3,335,400 |
| 2024-07-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 10,715,180 |
| 2024-07-04 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 5,869,460 |
| 2024-07-03 | 2.510 | 2.680 | 2.370 | 2.680 | 2.680 | 28,446,825 |
| 2024-07-02 | 2.290 | 2.440 | 2.200 | 2.440 | 2.440 | 9,092,105 |
| 2024-07-01 | 2.220 | 2.270 | 2.160 | 2.220 | 2.220 | 9,188,900 |
| 2024-06-28 | 2.250 | 2.300 | 2.190 | 2.200 | 2.200 | 8,189,140 |
| 2024-06-27 | 2.290 | 2.370 | 2.220 | 2.250 | 2.250 | 8,833,640 |
| 2024-06-26 | 2.160 | 2.300 | 2.090 | 2.290 | 2.290 | 10,377,647 |
| 2024-06-25 | 2.100 | 2.240 | 2.020 | 2.180 | 2.180 | 14,889,159 |
| 2024-06-24 | 2.150 | 2.200 | 2.070 | 2.100 | 2.100 | 12,418,000 |
| 2024-06-21 | 2.300 | 2.330 | 2.160 | 2.180 | 2.180 | 10,795,960 |
| 2024-06-20 | 2.480 | 2.520 | 2.290 | 2.310 | 2.310 | 10,284,360 |
| 2024-06-19 | 2.490 | 2.570 | 2.470 | 2.470 | 2.470 | 10,316,860 |
| 2024-06-18 | 2.410 | 2.490 | 2.370 | 2.450 | 2.450 | 10,937,068 |
| 2024-06-17 | 2.500 | 2.500 | 2.350 | 2.410 | 2.410 | 11,740,780 |
| 2024-06-14 | 2.500 | 2.510 | 2.410 | 2.460 | 2.460 | 10,429,540 |
| 2024-06-13 | 2.620 | 2.640 | 2.470 | 2.490 | 2.490 | 13,788,620 |
| 2024-06-12 | 2.550 | 2.620 | 2.460 | 2.580 | 2.580 | 18,410,659 |
| 2024-06-11 | 2.410 | 2.520 | 2.290 | 2.460 | 2.460 | 19,943,040 |
| 2024-06-07 | 2.200 | 2.460 | 2.190 | 2.420 | 2.420 | 25,113,540 |
| 2024-06-06 | 2.610 | 2.680 | 2.330 | 2.330 | 2.330 | 18,380,650 |
| 2024-06-05 | 2.530 | 2.680 | 2.530 | 2.590 | 2.590 | 21,692,320 |
| 2024-06-04 | 3.030 | 3.080 | 2.740 | 2.790 | 2.790 | 25,434,960 |
| 2024-06-03 | 3.170 | 3.280 | 2.920 | 2.970 | 2.970 | 34,416,260 |
| 2024-05-31 | 2.960 | 3.170 | 2.890 | 3.170 | 3.170 | 25,135,403 |
| 2024-05-30 | 2.790 | 2.920 | 2.740 | 2.880 | 2.880 | 19,002,131 |
| 2024-05-29 | 2.780 | 2.870 | 2.740 | 2.800 | 2.800 | 20,590,012 |
| 2024-05-28 | 2.970 | 2.980 | 2.750 | 2.770 | 2.770 | 21,992,800 |
| 2024-05-27 | 2.940 | 3.140 | 2.880 | 2.970 | 2.970 | 32,666,725 |
| 2024-05-24 | 3.200 | 3.330 | 3.100 | 3.100 | 3.100 | 28,721,060 |
| 2024-05-23 | 3.720 | 3.740 | 3.430 | 3.440 | 3.440 | 21,038,760 |
| 2024-05-22 | 3.690 | 3.800 | 3.680 | 3.700 | 3.700 | 13,225,450 |
| 2024-05-21 | 3.800 | 3.870 | 3.660 | 3.710 | 3.710 | 14,109,849 |
| 2024-05-20 | 4.200 | 4.230 | 3.770 | 3.820 | 3.820 | 24,361,005 |
| 2024-05-17 | 3.940 | 4.140 | 3.860 | 4.130 | 4.130 | 20,250,603 |
| 2024-05-16 | 3.720 | 3.980 | 3.720 | 3.900 | 3.900 | 17,009,198 |
| 2024-05-15 | 3.660 | 3.890 | 3.580 | 3.780 | 3.780 | 17,215,761 |
| 2024-05-14 | 3.610 | 3.690 | 3.490 | 3.650 | 3.650 | 15,430,339 |
| 2024-05-13 | 3.900 | 3.920 | 3.620 | 3.640 | 3.640 | 15,010,952 |
| 2024-05-10 | 4.050 | 4.090 | 3.890 | 3.940 | 3.940 | 9,431,200 |
| 2024-05-09 | 3.960 | 4.050 | 3.950 | 4.020 | 4.020 | 6,517,339 |
| 2024-05-08 | 4.190 | 4.190 | 3.970 | 3.980 | 3.980 | 10,288,800 |
| 2024-05-07 | 4.140 | 4.190 | 4.060 | 4.140 | 4.140 | 10,064,860 |
| 2024-05-06 | 4.030 | 4.150 | 4.030 | 4.080 | 4.080 | 9,378,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-21 | 0.8800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.