Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.940 | 4.200 | 3.940 | 4.180 | 4.180 | 13,117,100 |
| 2024-04-26 | 3.930 | 3.980 | 3.800 | 3.930 | 3.930 | 10,770,260 |
| 2024-04-25 | 3.890 | 3.940 | 3.830 | 3.920 | 3.920 | 9,826,520 |
| 2024-04-24 | 3.750 | 3.890 | 3.750 | 3.860 | 3.860 | 14,471,502 |
| 2024-04-23 | 3.820 | 3.890 | 3.650 | 3.790 | 3.790 | 24,240,133 |
| 2024-04-22 | 4.060 | 4.130 | 3.840 | 3.870 | 3.870 | 12,116,720 |
| 2024-04-19 | 4.290 | 4.310 | 4.030 | 4.120 | 4.120 | 13,157,571 |
| 2024-04-18 | 4.400 | 4.430 | 4.270 | 4.340 | 4.340 | 8,015,146 |
| 2024-04-17 | 4.170 | 4.390 | 4.110 | 4.370 | 4.370 | 8,861,160 |
| 2024-04-16 | 4.550 | 4.550 | 4.190 | 4.190 | 4.190 | 10,625,700 |
| 2024-04-15 | 5.010 | 5.050 | 4.570 | 4.650 | 4.650 | 14,968,911 |
| 2024-04-12 | 5.090 | 5.150 | 5.080 | 5.080 | 5.080 | 3,402,700 |
| 2024-04-11 | 5.060 | 5.160 | 5.020 | 5.120 | 5.120 | 4,524,610 |
| 2024-04-10 | 5.230 | 5.230 | 5.050 | 5.090 | 5.090 | 5,667,740 |
| 2024-04-09 | 5.110 | 5.230 | 5.100 | 5.230 | 5.230 | 3,727,035 |
| 2024-04-08 | 5.290 | 5.310 | 5.120 | 5.130 | 5.130 | 6,102,975 |
| 2024-04-03 | 5.420 | 5.420 | 5.270 | 5.310 | 5.310 | 5,995,340 |
| 2024-04-02 | 5.570 | 5.570 | 5.430 | 5.440 | 5.440 | 6,898,020 |
| 2024-04-01 | 5.590 | 5.690 | 5.510 | 5.570 | 5.570 | 9,526,700 |
| 2024-03-29 | 5.420 | 5.540 | 5.400 | 5.530 | 5.530 | 5,405,100 |
| 2024-03-28 | 5.280 | 5.400 | 5.270 | 5.370 | 5.370 | 6,293,820 |
| 2024-03-27 | 5.420 | 5.460 | 5.310 | 5.310 | 5.310 | 6,030,622 |
| 2024-03-26 | 5.350 | 5.460 | 5.300 | 5.420 | 5.420 | 6,453,222 |
| 2024-03-25 | 5.510 | 5.590 | 5.420 | 5.420 | 5.420 | 8,327,420 |
| 2024-03-22 | 5.650 | 5.670 | 5.540 | 5.550 | 5.550 | 9,008,902 |
| 2024-03-21 | 5.720 | 5.780 | 5.650 | 5.650 | 5.650 | 10,784,920 |
| 2024-03-20 | 5.680 | 5.810 | 5.680 | 5.740 | 5.740 | 9,058,881 |
| 2024-03-19 | 5.870 | 5.870 | 5.710 | 5.720 | 5.720 | 14,147,351 |
| 2024-03-18 | 5.820 | 5.880 | 5.760 | 5.870 | 5.870 | 10,383,430 |
| 2024-03-15 | 5.870 | 5.990 | 5.750 | 5.820 | 5.820 | 14,744,605 |
| 2024-03-14 | 5.870 | 6.260 | 5.800 | 5.930 | 5.930 | 21,162,456 |
| 2024-03-13 | 5.840 | 6.040 | 5.720 | 5.910 | 5.910 | 19,089,820 |
| 2024-03-12 | 5.670 | 5.880 | 5.640 | 5.870 | 5.870 | 19,891,472 |
| 2024-03-11 | 5.670 | 5.730 | 5.520 | 5.690 | 5.690 | 17,153,040 |
| 2024-03-08 | 5.940 | 5.980 | 5.680 | 5.750 | 5.750 | 15,978,100 |
| 2024-03-07 | 6.010 | 6.080 | 5.900 | 5.900 | 5.900 | 17,595,200 |
| 2024-03-06 | 6.000 | 6.100 | 5.900 | 6.070 | 6.070 | 21,038,428 |
| 2024-03-05 | 6.000 | 6.360 | 6.000 | 6.170 | 6.170 | 28,136,191 |
| 2024-03-04 | 6.270 | 6.370 | 6.010 | 6.100 | 6.100 | 39,440,088 |
| 2024-03-01 | 6.800 | 7.090 | 6.500 | 6.500 | 6.500 | 67,050,223 |
| 2024-02-29 | 6.560 | 7.220 | 6.420 | 7.220 | 7.220 | 72,918,490 |
| 2024-02-28 | 5.960 | 6.560 | 5.780 | 6.560 | 6.560 | 39,740,034 |
| 2024-02-27 | 5.950 | 6.000 | 5.890 | 5.960 | 5.960 | 7,009,800 |
| 2024-02-26 | 5.880 | 6.050 | 5.850 | 5.950 | 5.950 | 7,603,120 |
| 2024-02-23 | 5.800 | 5.900 | 5.750 | 5.850 | 5.850 | 6,031,580 |
| 2024-02-22 | 5.710 | 5.850 | 5.690 | 5.830 | 5.830 | 7,712,060 |
| 2024-02-21 | 5.500 | 5.980 | 5.470 | 5.810 | 5.810 | 14,867,280 |
| 2024-02-20 | 5.470 | 5.570 | 5.420 | 5.540 | 5.540 | 8,401,058 |
| 2024-02-19 | 5.480 | 5.540 | 5.380 | 5.500 | 5.500 | 9,835,476 |
| 2024-02-08 | 5.310 | 5.440 | 5.190 | 5.440 | 5.440 | 10,299,364 |
| 2024-02-07 | 5.450 | 5.530 | 5.190 | 5.260 | 5.260 | 15,075,120 |
| 2024-02-06 | 5.350 | 5.780 | 5.350 | 5.450 | 5.450 | 14,003,220 |
| 2024-02-05 | 5.250 | 5.580 | 5.000 | 5.440 | 5.440 | 18,916,240 |
| 2024-02-02 | 5.680 | 5.690 | 5.040 | 5.350 | 5.350 | 18,376,070 |
| 2024-02-01 | 5.300 | 5.620 | 4.900 | 5.600 | 5.600 | 14,127,140 |
| 2024-01-31 | 5.530 | 5.530 | 5.200 | 5.350 | 5.350 | 8,966,600 |
| 2024-01-30 | 5.730 | 5.800 | 5.480 | 5.560 | 5.560 | 6,356,700 |
| 2024-01-29 | 6.040 | 6.090 | 5.780 | 5.890 | 5.890 | 6,075,600 |
| 2024-01-26 | 5.920 | 6.130 | 5.890 | 6.020 | 6.020 | 7,178,900 |
| 2024-01-25 | 5.590 | 6.010 | 5.590 | 5.940 | 5.940 | 9,410,723 |
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.