Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.000	9.230	8.900	9.170	9.170	6,472,220
2023-07-28	9.190	9.340	8.950	9.000	9.000	9,287,000
2023-07-27	9.130	9.440	9.050	9.190	9.190	11,766,100
2023-07-26	9.000	9.400	8.910	9.170	9.170	20,816,580
2023-07-25	8.760	9.000	8.730	9.000	9.000	10,811,200
2023-07-24	8.600	8.810	8.590	8.710	8.710	2,963,700
2023-07-21	8.670	8.740	8.600	8.680	8.680	2,802,600
2023-07-20	8.790	8.870	8.610	8.710	8.710	4,659,800
2023-07-19	8.690	9.120	8.660	8.790	8.790	7,149,000
2023-07-18	8.670	8.770	8.570	8.680	8.680	3,069,400
2023-07-17	8.720	8.760	8.500	8.660	8.660	3,345,360
2023-07-14	8.770	8.810	8.550	8.770	8.770	4,253,700
2023-07-13	8.810	8.850	8.610	8.770	8.770	6,353,420
2023-07-12	8.960	9.070	8.730	8.810	8.810	6,067,000
2023-07-11	8.880	9.130	8.840	9.010	9.010	5,649,500
2023-07-10	8.850	9.200	8.790	8.970	8.970	6,798,980
2023-07-07	8.760	8.880	8.720	8.850	8.850	3,374,442
2023-07-06	8.930	9.040	8.720	8.800	8.800	6,114,091
2023-07-05	8.910	9.330	8.900	9.040	9.040	10,095,173
2023-07-04	8.860	9.010	8.840	8.910	8.910	6,246,260
2023-07-03	8.700	8.990	8.700	8.900	8.900	6,848,140
2023-06-30	8.640	9.020	8.640	8.700	8.700	7,552,560
2023-06-29	8.850	8.890	8.650	8.750	8.750	5,647,460
2023-06-28	9.060	9.060	8.560	8.920	8.920	6,952,200
2023-06-27	8.610	9.060	8.540	8.990	8.990	8,843,380
2023-06-26	8.860	8.950	8.530	8.630	8.630	7,272,243
2023-06-21	8.820	9.270	8.660	8.860	8.860	8,906,940
2023-06-20	8.970	9.060	8.780	8.820	8.820	6,278,783
2023-06-19	8.940	9.160	8.910	9.000	9.000	8,309,262
2023-06-16	8.980	9.280	8.930	9.060	9.060	7,684,140
2023-06-15	8.990	9.240	8.860	9.030	9.030	6,732,820
2023-06-14	8.980	9.090	8.970	9.030	9.030	5,603,720
2023-06-13	8.970	9.240	8.970	9.020	9.020	7,683,580
2023-06-12	9.120	9.280	8.930	9.150	9.150	9,817,160
2023-06-09	9.170	9.210	8.920	9.100	9.100	15,283,743
2023-06-08	9.300	9.430	8.960	9.160	9.160	20,902,540
2023-06-07	8.830	9.850	8.830	9.420	9.420	35,112,209
2023-06-06	8.500	9.350	8.500	8.950	8.950	30,677,015
2023-06-05	8.500	9.040	8.480	8.710	8.710	22,050,677
2023-06-02	8.680	9.360	8.510	8.610	8.610	39,609,601
2023-06-01	7.870	8.700	7.800	8.700	8.700	17,993,392
2023-05-31	7.690	7.980	7.690	7.910	7.910	5,221,880
2023-05-30	7.730	7.780	7.610	7.700	7.700	2,770,640
2023-05-29	7.800	7.830	7.620	7.710	7.710	3,345,360
2023-05-26	7.800	7.820	7.620	7.750	7.750	3,016,940
2023-05-25	7.700	7.850	7.620	7.820	7.820	3,683,433
2023-05-24	7.830	7.870	7.730	7.780	7.780	4,791,360
2023-05-23	7.930	8.180	7.810	7.840	7.840	7,511,664
2023-05-22	7.880	7.960	7.740	7.950	7.950	4,710,180
2023-05-19	8.030	8.030	7.810	7.890	7.890	4,120,100
2023-05-18	8.050	8.050	7.880	7.980	7.980	3,687,659
2023-05-17	7.940	8.070	7.920	7.990	7.990	3,822,700
2023-05-16	8.250	8.280	7.960	8.000	8.000	5,375,000
2023-05-15	8.090	8.130	7.920	8.130	8.130	5,530,460
2023-05-12	8.040	8.260	8.030	8.060	8.060	5,032,880
2023-05-11	8.110	8.170	7.950	8.120	8.120	5,362,500
2023-05-10	7.950	8.130	7.830	8.060	8.060	5,829,580
2023-05-09	8.200	8.250	7.960	7.990	7.990	8,741,903
2023-05-08	8.130	8.290	8.000	8.190	8.190	12,891,972
2023-05-05	8.170	8.390	8.010	8.190	8.190	16,340,100

← NewerPage 14 of 21 · 1,211 trading daysOlder →

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.