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
2022-11-04	5.400	5.500	5.340	5.460	5.460	7,195,080
2022-11-03	5.290	5.400	5.220	5.370	5.370	7,640,230
2022-11-02	5.360	5.390	5.270	5.330	5.330	10,251,264
2022-11-01	5.280	5.360	5.230	5.360	5.360	6,679,800
2022-10-31	5.180	5.350	5.180	5.280	5.280	6,599,189
2022-10-28	5.510	5.530	5.230	5.260	5.260	8,257,409
2022-10-27	5.550	5.610	5.500	5.550	5.550	4,638,560
2022-10-26	5.480	5.650	5.480	5.560	5.560	6,415,040
2022-10-25	5.500	5.570	5.350	5.520	5.520	5,972,260
2022-10-24	5.690	5.770	5.490	5.520	5.520	8,344,200
2022-10-21	5.780	5.860	5.680	5.680	5.680	8,684,360
2022-10-20	5.860	5.910	5.680	5.790	5.790	12,239,523
2022-10-19	5.780	5.960	5.740	5.900	5.900	12,745,700
2022-10-18	5.860	6.000	5.810	5.840	5.840	12,925,278
2022-10-17	5.740	5.920	5.680	5.860	5.860	11,794,558
2022-10-14	5.710	5.850	5.690	5.800	5.800	12,648,517
2022-10-13	5.700	5.770	5.600	5.700	5.700	11,998,780
2022-10-12	5.700	5.840	5.510	5.790	5.790	15,924,942
2022-10-11	5.780	5.830	5.650	5.690	5.690	11,652,342
2022-10-10	6.060	6.120	5.750	5.800	5.800	16,864,600
2022-09-30	6.500	6.560	5.940	6.050	6.050	29,735,045
2022-09-29	7.110	7.170	6.470	6.580	6.580	35,846,857
2022-09-28	7.360	7.680	7.020	7.060	7.060	41,920,632
2022-09-27	8.270	8.520	7.430	7.730	7.730	55,143,005
2022-09-26	8.000	8.510	7.500	8.240	8.240	44,933,761
2022-09-23	7.000	7.740	6.770	7.740	7.740	28,471,204
2022-09-22	6.390	7.040	6.350	7.040	7.040	28,387,717
2022-09-21	6.000	6.400	6.000	6.400	6.400	14,029,820
2022-09-20	5.940	6.100	5.790	5.820	5.820	6,133,080
2022-09-19	5.710	5.950	5.650	5.940	5.940	6,582,138
2022-09-16	6.180	6.480	5.850	5.880	5.880	13,205,378
2022-09-15	6.030	6.510	5.900	6.250	6.250	13,394,458
2022-09-14	5.990	6.080	5.960	6.020	6.020	2,842,020
2022-09-13	6.100	6.140	6.060	6.100	6.100	3,054,000
2022-09-09	6.020	6.180	6.000	6.120	6.120	3,861,963
2022-09-08	6.070	6.120	6.030	6.050	6.050	3,351,920
2022-09-07	6.110	6.120	6.020	6.060	6.060	2,938,800
2022-09-06	6.030	6.130	6.010	6.110	6.110	3,340,300
2022-09-05	6.050	6.090	5.970	6.030	6.030	2,888,020
2022-09-02	5.970	6.050	5.910	6.050	6.050	3,010,222
2022-09-01	5.950	6.050	5.900	5.950	5.950	3,619,420
2022-08-31	6.090	6.120	5.940	5.940	5.940	5,064,280
2022-08-30	6.160	6.260	6.070	6.090	6.090	4,418,200
2022-08-29	5.970	6.190	5.880	6.170	6.170	3,679,122
2022-08-26	6.170	6.240	6.060	6.080	6.080	4,572,400
2022-08-25	6.320	6.380	6.030	6.170	6.170	6,131,260
2022-08-24	6.560	6.560	6.270	6.310	6.310	7,346,900
2022-08-23	6.600	6.640	6.480	6.550	6.550	7,803,500
2022-08-22	6.610	6.740	6.520	6.640	6.640	9,799,060
2022-08-19	6.770	6.850	6.600	6.600	6.600	12,584,360
2022-08-18	6.810	7.150	6.640	6.660	6.660	15,322,919
2022-08-17	6.810	7.260	6.810	6.880	6.880	30,798,544
2022-08-16	6.230	6.820	6.220	6.820	6.820	15,816,190
2022-08-15	6.300	6.330	6.130	6.200	6.200	11,813,062
2022-08-12	6.380	6.720	6.150	6.370	6.370	21,306,107
2022-08-11	6.610	6.860	6.300	6.350	6.350	36,390,543
2022-08-10	5.810	6.440	5.760	6.440	6.440	21,515,843
2022-08-09	5.720	6.270	5.720	5.850	5.850	9,330,403
2022-08-08	5.700	5.820	5.660	5.700	5.700	4,907,960
2022-08-05	5.710	5.790	5.610	5.700	5.700	5,118,436

← NewerPage 17 of 21 · 1,219 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.