Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.510 | 5.700 | 5.420 | 5.610 | 5.610 | 7,136,060 |
| 2024-01-23 | 5.490 | 5.590 | 5.430 | 5.510 | 5.510 | 7,118,140 |
| 2024-01-22 | 5.860 | 5.880 | 5.490 | 5.490 | 5.490 | 6,236,400 |
| 2024-01-19 | 6.030 | 6.150 | 5.900 | 5.960 | 5.960 | 6,435,820 |
| 2024-01-18 | 5.970 | 6.050 | 5.750 | 6.030 | 6.030 | 8,023,118 |
| 2024-01-17 | 6.220 | 6.230 | 5.990 | 5.990 | 5.990 | 5,817,618 |
| 2024-01-16 | 6.390 | 6.400 | 6.130 | 6.300 | 6.300 | 7,340,360 |
| 2024-01-15 | 6.380 | 6.470 | 6.290 | 6.390 | 6.390 | 5,438,920 |
| 2024-01-12 | 6.360 | 6.460 | 6.320 | 6.400 | 6.400 | 8,577,420 |
| 2024-01-11 | 6.330 | 6.430 | 6.270 | 6.410 | 6.410 | 8,278,500 |
| 2024-01-10 | 6.410 | 6.440 | 6.290 | 6.390 | 6.390 | 5,455,860 |
| 2024-01-09 | 6.360 | 6.490 | 6.230 | 6.440 | 6.440 | 6,841,600 |
| 2024-01-08 | 6.420 | 6.430 | 6.300 | 6.400 | 6.400 | 4,722,340 |
| 2024-01-05 | 6.580 | 6.650 | 6.370 | 6.480 | 6.480 | 8,059,900 |
| 2024-01-04 | 6.580 | 6.600 | 6.520 | 6.570 | 6.570 | 6,288,048 |
| 2024-01-03 | 6.590 | 6.650 | 6.490 | 6.570 | 6.570 | 6,005,788 |
| 2024-01-02 | 6.620 | 6.740 | 6.550 | 6.590 | 6.590 | 10,547,400 |
| 2023-12-29 | 6.570 | 6.780 | 6.530 | 6.620 | 6.620 | 9,990,960 |
| 2023-12-28 | 6.490 | 6.630 | 6.280 | 6.600 | 6.600 | 10,156,960 |
| 2023-12-27 | 6.530 | 6.550 | 6.280 | 6.550 | 6.550 | 10,554,200 |
| 2023-12-26 | 6.560 | 6.600 | 6.310 | 6.600 | 6.600 | 8,518,228 |
| 2023-12-25 | 6.650 | 6.670 | 6.370 | 6.580 | 6.580 | 10,216,900 |
| 2023-12-22 | 6.740 | 6.750 | 6.550 | 6.740 | 6.740 | 8,338,898 |
| 2023-12-21 | 6.720 | 6.740 | 6.590 | 6.740 | 6.740 | 4,677,400 |
| 2023-12-20 | 6.740 | 6.800 | 6.720 | 6.720 | 6.720 | 4,215,980 |
| 2023-12-19 | 6.790 | 6.800 | 6.620 | 6.750 | 6.750 | 7,682,500 |
| 2023-12-18 | 6.880 | 6.910 | 6.710 | 6.840 | 6.840 | 7,677,100 |
| 2023-12-15 | 6.940 | 7.010 | 6.870 | 6.910 | 6.910 | 5,445,400 |
| 2023-12-14 | 7.020 | 7.080 | 6.890 | 6.940 | 6.940 | 7,847,100 |
| 2023-12-13 | 7.140 | 7.160 | 6.930 | 7.020 | 7.020 | 7,627,147 |
| 2023-12-12 | 7.070 | 7.200 | 7.030 | 7.170 | 7.170 | 6,727,240 |
| 2023-12-11 | 6.930 | 7.050 | 6.870 | 7.050 | 7.050 | 4,481,700 |
| 2023-12-08 | 7.130 | 7.140 | 6.920 | 7.010 | 7.010 | 7,990,499 |
| 2023-12-07 | 7.130 | 7.150 | 6.990 | 7.150 | 7.150 | 5,676,040 |
| 2023-12-06 | 7.140 | 7.190 | 7.060 | 7.140 | 7.140 | 7,160,803 |
| 2023-12-05 | 7.200 | 7.260 | 7.050 | 7.140 | 7.140 | 5,285,400 |
| 2023-12-04 | 7.130 | 7.240 | 7.120 | 7.180 | 7.180 | 4,673,800 |
| 2023-12-01 | 7.270 | 7.270 | 7.070 | 7.110 | 7.110 | 5,792,120 |
| 2023-11-30 | 7.370 | 7.400 | 7.230 | 7.260 | 7.260 | 4,017,999 |
| 2023-11-29 | 7.480 | 7.500 | 7.310 | 7.370 | 7.370 | 3,807,960 |
| 2023-11-28 | 7.490 | 7.520 | 7.410 | 7.480 | 7.480 | 3,483,500 |
| 2023-11-27 | 7.580 | 7.620 | 7.430 | 7.510 | 7.510 | 3,780,700 |
| 2023-11-24 | 7.510 | 7.610 | 7.470 | 7.580 | 7.580 | 5,428,600 |
| 2023-11-23 | 7.560 | 7.590 | 7.420 | 7.580 | 7.580 | 4,110,960 |
| 2023-11-22 | 7.680 | 7.810 | 7.510 | 7.550 | 7.550 | 6,761,880 |
| 2023-11-21 | 7.610 | 7.880 | 7.610 | 7.670 | 7.670 | 9,796,680 |
| 2023-11-20 | 7.570 | 7.670 | 7.480 | 7.610 | 7.610 | 6,909,984 |
| 2023-11-17 | 7.480 | 7.610 | 7.430 | 7.550 | 7.550 | 6,135,264 |
| 2023-11-16 | 7.590 | 7.600 | 7.430 | 7.520 | 7.520 | 8,373,800 |
| 2023-11-15 | 7.930 | 7.930 | 7.270 | 7.610 | 7.610 | 19,331,900 |
| 2023-11-14 | 7.780 | 7.930 | 7.750 | 7.860 | 7.860 | 8,937,595 |
| 2023-11-13 | 7.550 | 7.730 | 7.490 | 7.730 | 7.730 | 6,439,252 |
| 2023-11-10 | 7.730 | 7.740 | 7.480 | 7.550 | 7.550 | 7,285,603 |
| 2023-11-09 | 7.650 | 7.880 | 7.620 | 7.730 | 7.730 | 9,636,280 |
| 2023-11-08 | 7.600 | 7.690 | 7.510 | 7.660 | 7.660 | 7,331,942 |
| 2023-11-07 | 7.730 | 7.750 | 7.600 | 7.640 | 7.640 | 5,530,120 |
| 2023-11-06 | 7.770 | 7.850 | 7.700 | 7.790 | 7.790 | 5,491,580 |
| 2023-11-03 | 7.750 | 7.820 | 7.700 | 7.780 | 7.780 | 4,360,603 |
| 2023-11-02 | 7.880 | 7.950 | 7.710 | 7.750 | 7.750 | 5,565,166 |
| 2023-11-01 | 7.860 | 7.950 | 7.800 | 7.890 | 7.890 | 4,926,420 |
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.