Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7.930 | 7.980 | 7.750 | 7.880 | 7.880 | 5,441,820 |
| 2023-10-30 | 7.970 | 8.080 | 7.900 | 7.930 | 7.930 | 6,131,520 |
| 2023-10-27 | 7.900 | 8.140 | 7.710 | 7.980 | 7.980 | 8,479,882 |
| 2023-10-26 | 8.020 | 8.090 | 7.790 | 7.950 | 7.950 | 7,942,463 |
| 2023-10-25 | 7.880 | 8.170 | 7.800 | 8.060 | 8.060 | 6,262,460 |
| 2023-10-24 | 7.840 | 7.890 | 7.640 | 7.890 | 7.890 | 5,966,600 |
| 2023-10-23 | 7.820 | 7.900 | 7.560 | 7.870 | 7.870 | 4,920,800 |
| 2023-10-20 | 7.870 | 7.960 | 7.770 | 7.890 | 7.890 | 4,927,680 |
| 2023-10-19 | 7.860 | 7.910 | 7.710 | 7.900 | 7.900 | 3,692,760 |
| 2023-10-18 | 8.040 | 8.040 | 7.810 | 7.890 | 7.890 | 3,099,480 |
| 2023-10-17 | 8.080 | 8.100 | 7.870 | 8.050 | 8.050 | 4,631,480 |
| 2023-10-16 | 7.920 | 8.190 | 7.880 | 8.080 | 8.080 | 7,445,580 |
| 2023-10-13 | 7.890 | 8.040 | 7.810 | 7.920 | 7.920 | 5,886,777 |
| 2023-10-12 | 7.890 | 7.940 | 7.710 | 7.920 | 7.920 | 5,974,900 |
| 2023-10-11 | 7.870 | 7.970 | 7.710 | 7.880 | 7.880 | 7,880,220 |
| 2023-10-10 | 7.780 | 7.970 | 7.700 | 7.850 | 7.850 | 7,269,780 |
| 2023-10-09 | 8.000 | 8.010 | 7.510 | 7.800 | 7.800 | 10,177,320 |
| 2023-09-28 | 7.720 | 8.000 | 7.710 | 7.980 | 7.980 | 9,817,019 |
| 2023-09-27 | 7.800 | 7.870 | 7.680 | 7.720 | 7.720 | 9,180,183 |
| 2023-09-26 | 7.740 | 7.910 | 7.700 | 7.800 | 7.800 | 8,157,606 |
| 2023-09-25 | 7.920 | 7.930 | 7.600 | 7.740 | 7.740 | 11,838,520 |
| 2023-09-22 | 8.000 | 8.050 | 7.830 | 7.920 | 7.920 | 10,193,860 |
| 2023-09-21 | 8.140 | 8.140 | 7.970 | 7.990 | 7.990 | 5,283,700 |
| 2023-09-20 | 8.020 | 8.210 | 8.000 | 8.090 | 8.090 | 6,364,360 |
| 2023-09-19 | 8.100 | 8.120 | 7.960 | 8.050 | 8.050 | 5,982,560 |
| 2023-09-18 | 8.230 | 8.240 | 8.050 | 8.100 | 8.100 | 3,448,100 |
| 2023-09-15 | 8.300 | 8.320 | 8.160 | 8.230 | 8.230 | 2,871,900 |
| 2023-09-14 | 8.360 | 8.410 | 8.220 | 8.310 | 8.310 | 3,213,700 |
| 2023-09-13 | 8.420 | 8.450 | 8.220 | 8.360 | 8.360 | 3,922,200 |
| 2023-09-12 | 8.510 | 8.550 | 8.370 | 8.480 | 8.480 | 4,434,300 |
| 2023-09-11 | 8.820 | 8.830 | 8.490 | 8.540 | 8.540 | 6,548,220 |
| 2023-09-08 | 8.930 | 8.930 | 8.430 | 8.830 | 8.830 | 9,594,260 |
| 2023-09-07 | 8.750 | 9.070 | 8.620 | 8.810 | 8.810 | 9,488,500 |
| 2023-09-06 | 8.690 | 8.780 | 8.580 | 8.700 | 8.700 | 4,895,580 |
| 2023-09-05 | 8.810 | 8.970 | 8.630 | 8.740 | 8.740 | 9,520,449 |
| 2023-09-04 | 8.350 | 9.030 | 8.350 | 8.990 | 8.990 | 13,439,789 |
| 2023-09-01 | 8.390 | 8.530 | 8.180 | 8.370 | 8.370 | 8,226,620 |
| 2023-08-31 | 8.430 | 8.430 | 8.050 | 8.200 | 8.200 | 7,143,520 |
| 2023-08-30 | 8.380 | 8.580 | 8.280 | 8.370 | 8.370 | 6,936,263 |
| 2023-08-29 | 8.180 | 8.440 | 8.030 | 8.430 | 8.430 | 5,720,740 |
| 2023-08-28 | 8.300 | 8.370 | 7.950 | 8.240 | 8.240 | 8,639,300 |
| 2023-08-25 | 8.020 | 8.020 | 7.800 | 7.920 | 7.920 | 3,232,886 |
| 2023-08-24 | 8.040 | 8.090 | 7.940 | 8.050 | 8.050 | 3,909,400 |
| 2023-08-23 | 8.260 | 8.260 | 8.000 | 8.080 | 8.080 | 3,422,160 |
| 2023-08-22 | 8.330 | 8.400 | 8.130 | 8.260 | 8.260 | 3,133,600 |
| 2023-08-21 | 8.260 | 8.340 | 8.200 | 8.260 | 8.260 | 1,943,400 |
| 2023-08-18 | 8.330 | 8.440 | 8.230 | 8.270 | 8.270 | 2,379,540 |
| 2023-08-17 | 8.280 | 8.360 | 8.170 | 8.330 | 8.330 | 3,788,960 |
| 2023-08-16 | 8.340 | 8.370 | 8.180 | 8.250 | 8.250 | 2,515,400 |
| 2023-08-15 | 8.480 | 8.500 | 8.220 | 8.360 | 8.360 | 3,836,531 |
| 2023-08-14 | 8.250 | 8.500 | 8.010 | 8.490 | 8.490 | 6,723,900 |
| 2023-08-11 | 8.600 | 8.740 | 8.290 | 8.450 | 8.450 | 7,185,920 |
| 2023-08-10 | 8.450 | 8.710 | 8.370 | 8.600 | 8.600 | 5,511,423 |
| 2023-08-09 | 8.540 | 8.550 | 8.390 | 8.500 | 8.500 | 4,766,000 |
| 2023-08-08 | 8.660 | 8.720 | 8.530 | 8.550 | 8.550 | 4,347,300 |
| 2023-08-07 | 8.780 | 8.820 | 8.600 | 8.690 | 8.690 | 5,064,640 |
| 2023-08-04 | 8.800 | 8.870 | 8.670 | 8.740 | 8.740 | 4,084,040 |
| 2023-08-03 | 8.810 | 8.860 | 8.630 | 8.810 | 8.810 | 4,695,585 |
| 2023-08-02 | 8.900 | 8.990 | 8.720 | 8.820 | 8.820 | 6,386,025 |
| 2023-08-01 | 9.160 | 9.160 | 8.850 | 8.950 | 8.950 | 7,027,760 |
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.