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
2023-02-06	7.160	7.230	6.880	7.030	7.030	28,605,107
2023-02-03	6.900	7.190	6.770	7.150	7.150	50,165,584
2023-02-02	8.170	8.170	7.350	7.440	7.440	77,150,577
2023-02-01	6.810	7.430	6.710	7.430	7.430	41,402,936
2023-01-31	6.760	6.860	6.580	6.750	6.750	30,200,227
2023-01-30	6.390	6.900	6.300	6.900	6.900	13,600,720
2023-01-20	6.240	6.270	6.190	6.270	6.270	5,705,146
2023-01-19	6.260	6.280	6.170	6.210	6.210	5,819,720
2023-01-18	6.280	6.380	6.160	6.280	6.280	9,830,360
2023-01-17	6.490	6.490	6.250	6.330	6.330	11,925,019
2023-01-16	6.540	6.600	6.400	6.510	6.510	13,320,367
2023-01-13	6.540	6.790	6.340	6.540	6.540	23,477,727
2023-01-12	6.500	6.640	6.420	6.550	6.550	18,524,571
2023-01-11	6.850	7.000	6.540	6.610	6.610	41,730,081
2023-01-10	6.140	6.750	5.980	6.750	6.750	17,400,079
2023-01-09	6.080	6.150	6.010	6.140	6.140	4,908,520
2023-01-06	6.150	6.350	6.050	6.060	6.060	8,929,042
2023-01-05	6.230	6.320	6.120	6.210	6.210	8,989,580
2023-01-04	6.230	6.430	6.170	6.300	6.300	8,962,160
2023-01-03	6.240	6.240	6.050	6.230	6.230	9,244,520
2022-12-30	6.150	6.310	6.100	6.300	6.300	7,389,662
2022-12-29	6.230	6.280	6.080	6.120	6.120	7,769,202
2022-12-28	6.350	6.380	6.220	6.280	6.280	6,963,403
2022-12-27	6.440	6.530	6.260	6.390	6.390	11,317,763
2022-12-26	6.510	6.660	6.310	6.390	6.390	15,600,808
2022-12-23	6.220	6.560	6.200	6.450	6.450	15,882,168
2022-12-22	6.180	6.610	6.070	6.290	6.290	18,008,963
2022-12-21	6.070	6.350	6.010	6.190	6.190	10,575,742
2022-12-20	5.990	6.060	5.800	6.030	6.030	6,695,080
2022-12-19	6.040	6.120	5.920	6.000	6.000	6,554,500
2022-12-16	6.020	6.160	6.020	6.050	6.050	5,641,542
2022-12-15	6.140	6.180	6.010	6.120	6.120	5,608,960
2022-12-14	6.210	6.210	6.050	6.080	6.080	7,700,322
2022-12-13	6.160	6.340	6.130	6.220	6.220	7,779,920
2022-12-12	6.230	6.300	6.130	6.150	6.150	9,392,540
2022-12-09	6.300	6.430	6.160	6.220	6.220	13,589,760
2022-12-08	6.100	6.600	6.000	6.430	6.430	25,052,931
2022-12-07	6.040	6.140	5.990	6.090	6.090	7,399,500
2022-12-06	6.210	6.220	6.020	6.040	6.040	8,684,099
2022-12-05	6.100	6.220	6.020	6.180	6.180	9,712,720
2022-12-02	6.020	6.090	5.950	6.070	6.070	7,892,499
2022-12-01	6.020	6.160	5.990	6.040	6.040	12,151,400
2022-11-30	6.070	6.150	5.930	6.000	6.000	18,841,150
2022-11-29	6.130	6.390	5.960	6.090	6.090	25,972,511
2022-11-28	5.790	6.070	5.670	5.950	5.950	21,447,976
2022-11-25	5.710	5.850	5.650	5.790	5.790	9,316,800
2022-11-24	5.700	5.830	5.660	5.710	5.710	6,148,860
2022-11-23	5.750	5.750	5.650	5.700	5.700	6,146,528
2022-11-22	5.820	5.910	5.710	5.740	5.740	7,279,220
2022-11-21	5.850	5.870	5.730	5.770	5.770	9,666,821
2022-11-18	5.890	6.090	5.860	5.870	5.870	10,978,147
2022-11-17	5.900	5.920	5.830	5.890	5.890	6,018,880
2022-11-16	5.890	5.970	5.840	5.900	5.900	7,866,800
2022-11-15	6.000	6.000	5.860	5.910	5.910	11,472,060
2022-11-14	6.000	6.110	5.880	5.950	5.950	19,294,540
2022-11-11	5.810	6.030	5.760	5.890	5.890	17,019,060
2022-11-10	5.770	5.860	5.680	5.760	5.760	12,699,720
2022-11-09	5.600	5.850	5.550	5.780	5.780	15,269,094
2022-11-08	5.550	5.620	5.470	5.570	5.570	7,153,241
2022-11-07	5.470	5.620	5.440	5.540	5.540	9,849,584

← NewerPage 16 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.