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
2022-08-04	5.780	5.930	5.620	5.740	5.740	7,954,940
2022-08-03	5.700	6.450	5.700	5.900	5.900	10,186,787
2022-08-02	6.200	6.210	5.730	5.860	5.860	4,621,060
2022-08-01	6.340	6.390	6.150	6.180	6.180	3,572,760
2022-07-29	6.480	6.520	6.320	6.340	6.340	2,893,183
2022-07-28	6.430	6.490	6.400	6.450	6.450	2,175,503
2022-07-27	6.430	6.540	6.350	6.440	6.440	3,546,560
2022-07-26	6.160	6.580	6.080	6.450	6.450	4,616,280
2022-07-25	6.150	6.190	6.040	6.160	6.160	2,553,820
2022-07-22	6.100	6.190	6.010	6.080	6.080	2,323,940
2022-07-21	6.190	6.280	6.080	6.090	6.090	2,969,120
2022-07-20	6.270	6.340	6.150	6.190	6.190	3,091,760
2022-07-19	6.150	6.330	6.110	6.280	6.280	3,876,120
2022-07-18	5.690	6.150	5.690	6.100	6.100	6,967,130
2022-07-15	6.320	6.430	5.860	5.860	5.860	8,410,800
2022-07-14	6.600	6.600	6.410	6.510	6.510	4,077,490
2022-07-13	6.240	6.750	6.230	6.620	6.620	7,258,020
2022-07-12	6.300	6.330	6.220	6.250	6.250	2,522,760
2022-07-11	6.390	6.390	6.260	6.290	6.290	2,821,460
2022-07-08	6.440	6.520	6.410	6.420	6.420	2,370,700
2022-07-07	6.370	6.530	6.320	6.430	6.430	3,391,080
2022-07-06	6.600	6.630	6.320	6.370	6.370	5,497,698
2022-07-05	6.650	6.740	6.500	6.640	6.640	5,704,106
2022-07-04	6.790	6.860	6.550	6.650	6.650	6,401,718
2022-07-01	6.560	6.870	6.500	6.730	6.730	9,167,151
2022-06-30	6.490	6.740	6.460	6.550	6.550	6,825,820
2022-06-29	6.520	6.730	6.460	6.530	6.530	7,530,900
2022-06-28	6.560	6.800	6.430	6.520	6.520	7,541,400
2022-06-27	6.510	6.960	6.430	6.610	6.610	7,706,825
2022-06-24	6.510	6.820	6.380	6.420	6.420	6,906,540
2022-06-23	6.550	6.580	6.210	6.500	6.500	10,107,440
2022-06-22	7.050	7.070	6.550	6.560	6.560	15,113,605
2022-06-21	6.660	7.380	6.660	6.840	6.840	21,953,565
2022-06-20	6.470	6.740	6.390	6.710	6.710	9,034,865
2022-06-17	6.430	6.480	6.310	6.440	6.440	5,421,900
2022-06-16	6.290	6.480	6.260	6.420	6.420	7,368,340
2022-06-15	6.250	6.380	6.210	6.300	6.300	6,560,020
2022-06-14	6.130	6.280	6.010	6.280	6.280	6,899,321
2022-06-13	6.130	6.180	6.050	6.160	6.160	3,635,800
2022-06-10	6.070	6.210	6.050	6.180	6.180	3,419,900
2022-06-09	6.220	6.220	6.050	6.110	6.110	4,117,800
2022-06-08	6.230	6.260	6.060	6.140	6.140	5,339,298
2022-06-07	6.280	6.320	6.150	6.230	6.230	4,797,860
2022-06-06	6.220	6.280	6.160	6.260	6.260	5,096,860
2022-06-02	6.550	6.550	6.180	6.270	6.270	8,370,580
2022-06-01	6.280	6.510	6.260	6.400	6.400	9,522,735
2022-05-31	6.300	6.320	6.140	6.300	6.300	5,519,040
2022-05-30	6.360	6.390	6.170	6.290	6.290	6,561,040
2022-05-27	6.340	6.450	6.260	6.360	6.360	7,925,800
2022-05-26	6.300	6.490	6.290	6.370	6.370	9,716,300
2022-05-25	6.180	6.370	6.140	6.280	6.280	9,079,558
2022-05-24	6.550	6.550	6.120	6.140	6.140	12,897,802
2022-05-23	6.510	6.600	6.420	6.550	6.550	13,052,205
2022-05-20	6.730	6.810	6.560	6.600	6.600	16,514,772
2022-05-19	6.580	6.970	6.550	6.750	6.750	23,487,327
2022-05-18	6.670	7.200	6.580	6.820	6.820	35,240,428
2022-05-17	6.930	6.930	6.930	6.930	6.930	2,829,200
2022-05-16	7.700	7.700	7.700	7.700	7.700	1,855,700
2022-05-13	10.000	10.000	8.550	8.550	8.550	38,417,010
2022-05-12	9.500	9.500	9.130	9.500	9.500	27,571,952

← NewerPage 18 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.