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
2023-05-05	8.170	8.390	8.010	8.190	8.190	16,340,100
2023-05-04	7.610	8.160	7.530	8.060	8.060	22,995,954
2023-04-28	6.990	7.630	6.950	7.630	7.630	10,752,003
2023-04-27	6.850	7.030	6.840	6.940	6.940	4,885,542
2023-04-26	6.750	7.010	6.700	6.910	6.910	5,667,219
2023-04-25	7.040	7.100	6.690	6.750	6.750	7,455,100
2023-04-24	7.030	7.370	7.000	7.060	7.060	6,445,425
2023-04-21	7.160	7.290	7.000	7.010	7.010	6,870,400
2023-04-20	7.260	7.270	7.140	7.210	7.210	5,303,846
2023-04-19	7.440	7.490	7.220	7.290	7.290	7,697,420
2023-04-18	7.400	7.620	7.290	7.490	7.490	8,897,120
2023-04-17	7.620	7.660	7.390	7.430	7.430	10,691,092
2023-04-14	7.720	7.880	7.610	7.610	7.610	9,544,092
2023-04-13	7.650	7.970	7.590	7.800	7.800	13,175,106
2023-04-12	7.620	7.660	7.530	7.660	7.660	7,462,025
2023-04-11	7.570	7.650	7.520	7.640	7.640	5,203,711
2023-04-10	7.710	7.740	7.560	7.580	7.580	9,661,340
2023-04-07	7.610	7.980	7.610	7.720	7.720	10,718,100
2023-04-06	7.660	7.810	7.570	7.630	7.630	9,713,800
2023-04-04	7.950	7.950	7.650	7.710	7.710	12,905,100
2023-04-03	8.050	8.050	7.800	7.950	7.950	15,567,720
2023-03-31	7.760	8.260	7.700	8.100	8.100	17,179,823
2023-03-30	7.800	7.880	7.630	7.680	7.680	8,189,260
2023-03-29	8.010	8.170	7.760	7.800	7.800	11,596,500
2023-03-28	8.170	8.170	7.970	7.980	7.980	12,479,191
2023-03-27	8.080	8.240	7.790	8.190	8.190	22,713,484
2023-03-24	8.260	8.260	8.040	8.090	8.090	17,389,893
2023-03-23	7.830	8.460	7.780	8.230	8.230	32,086,144
2023-03-22	7.660	8.020	7.630	7.980	7.980	26,943,084
2023-03-21	7.290	7.670	7.240	7.660	7.660	21,901,354
2023-03-20	7.500	7.560	7.280	7.290	7.290	14,681,480
2023-03-17	7.570	7.660	7.360	7.480	7.480	14,851,792
2023-03-16	7.700	7.700	7.360	7.360	7.360	20,229,692
2023-03-15	7.770	7.810	7.550	7.760	7.760	18,534,442
2023-03-14	7.930	8.000	7.690	7.690	7.690	20,878,180
2023-03-13	8.130	8.190	7.880	8.050	8.050	21,300,114
2023-03-10	8.100	8.400	7.970	8.020	8.020	30,433,040
2023-03-09	8.130	8.300	8.010	8.060	8.060	25,031,800
2023-03-08	7.810	8.460	7.720	8.300	8.300	44,654,392
2023-03-07	8.110	8.500	8.010	8.110	8.110	49,359,462
2023-03-06	7.860	7.990	7.820	7.970	7.970	22,952,240
2023-03-03	7.970	7.970	7.760	7.900	7.900	28,536,765
2023-03-02	7.720	8.200	7.620	7.970	7.970	52,517,203
2023-03-01	7.470	7.830	7.430	7.770	7.770	40,219,494
2023-02-28	7.390	7.550	7.350	7.540	7.540	31,273,140
2023-02-27	7.740	7.850	7.390	7.390	7.390	45,561,274
2023-02-24	7.830	7.960	7.620	7.650	7.650	68,367,003
2023-02-23	9.790	9.960	8.150	8.220	8.220	103,986,737
2023-02-22	8.300	9.060	8.300	9.060	9.060	61,490,375
2023-02-21	7.800	8.240	7.600	8.240	8.240	48,015,439
2023-02-20	6.830	7.490	6.810	7.490	7.490	39,730,126
2023-02-17	6.970	7.030	6.750	6.810	6.810	17,912,326
2023-02-16	7.270	7.300	6.870	7.000	7.000	30,267,960
2023-02-15	7.280	7.420	7.200	7.350	7.350	27,371,040
2023-02-14	7.210	7.980	7.200	7.480	7.480	43,146,160
2023-02-13	7.150	7.270	7.020	7.250	7.250	26,072,234
2023-02-10	7.350	7.360	7.090	7.170	7.170	32,018,454
2023-02-09	7.600	7.600	6.980	7.340	7.340	60,803,980
2023-02-08	6.960	7.730	6.800	7.730	7.730	61,231,880
2023-02-07	7.040	7.200	6.890	7.030	7.030	28,244,886

← NewerPage 15 of 21 · 1,212 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.