Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 8.640 | 8.640 | 8.330 | 8.640 | 8.640 | 25,136,667 |
| 2022-05-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2,470,580 |
| 2022-05-09 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 3,385,423 |
| 2022-05-06 | 5.800 | 6.490 | 5.690 | 6.490 | 6.490 | 5,809,377 |
| 2022-05-05 | 5.640 | 5.990 | 5.510 | 5.900 | 5.900 | 3,742,511 |
| 2022-04-29 | 5.400 | 5.810 | 5.380 | 5.650 | 5.650 | 4,410,777 |
| 2022-04-28 | 5.630 | 5.640 | 5.260 | 5.430 | 5.430 | 3,982,438 |
| 2022-04-27 | 5.700 | 5.950 | 5.450 | 5.690 | 5.690 | 6,736,280 |
| 2022-04-26 | 6.240 | 6.350 | 5.950 | 6.040 | 6.040 | 2,619,120 |
| 2022-04-25 | 6.720 | 6.720 | 6.070 | 6.150 | 6.150 | 2,955,240 |
| 2022-04-22 | 6.620 | 6.800 | 6.450 | 6.750 | 6.750 | 1,775,080 |
| 2022-04-21 | 6.920 | 6.970 | 6.560 | 6.610 | 6.610 | 2,332,860 |
| 2022-04-20 | 7.250 | 7.350 | 6.900 | 6.910 | 6.910 | 2,498,240 |
| 2022-04-19 | 6.930 | 7.200 | 6.810 | 7.190 | 7.190 | 2,540,827 |
| 2022-04-18 | 6.860 | 6.950 | 6.640 | 6.860 | 6.860 | 2,652,675 |
| 2022-04-15 | 7.080 | 7.420 | 6.780 | 6.810 | 6.810 | 4,707,160 |
| 2022-04-14 | 7.190 | 7.380 | 6.440 | 7.080 | 7.080 | 3,211,620 |
| 2022-04-13 | 7.660 | 7.660 | 7.100 | 7.130 | 7.130 | 2,818,400 |
| 2022-04-12 | 7.760 | 7.820 | 7.500 | 7.740 | 7.740 | 3,088,495 |
| 2022-04-11 | 7.960 | 7.960 | 7.700 | 7.750 | 7.750 | 2,942,620 |
| 2022-04-08 | 7.950 | 8.040 | 7.700 | 7.990 | 7.990 | 3,723,852 |
| 2022-04-07 | 8.050 | 8.160 | 7.260 | 7.920 | 7.920 | 4,293,382 |
| 2022-04-06 | 8.010 | 8.130 | 7.930 | 8.070 | 8.070 | 2,587,400 |
| 2022-04-01 | 7.870 | 8.160 | 7.710 | 8.020 | 8.020 | 4,136,160 |
| 2022-03-31 | 7.610 | 7.930 | 7.500 | 7.930 | 7.930 | 4,401,366 |
| 2022-03-30 | 7.660 | 7.820 | 7.590 | 7.670 | 7.670 | 2,880,220 |
| 2022-03-29 | 7.730 | 7.850 | 7.610 | 7.670 | 7.670 | 2,850,143 |
| 2022-03-28 | 7.730 | 7.750 | 7.370 | 7.710 | 7.710 | 3,475,023 |
| 2022-03-25 | 7.730 | 7.770 | 7.550 | 7.660 | 7.660 | 3,842,540 |
| 2022-03-24 | 7.680 | 7.780 | 7.540 | 7.730 | 7.730 | 5,847,240 |
| 2022-03-23 | 7.240 | 7.870 | 7.200 | 7.700 | 7.700 | 8,770,466 |
| 2022-03-22 | 7.180 | 7.480 | 7.010 | 7.260 | 7.260 | 4,509,480 |
| 2022-03-21 | 7.100 | 7.140 | 6.860 | 7.110 | 7.110 | 4,325,153 |
| 2022-03-18 | 7.050 | 7.190 | 6.980 | 7.100 | 7.100 | 4,130,960 |
| 2022-03-17 | 6.960 | 7.280 | 6.950 | 7.030 | 7.030 | 6,164,715 |
| 2022-03-16 | 6.580 | 6.990 | 6.320 | 6.940 | 6.940 | 4,945,056 |
| 2022-03-15 | 6.830 | 6.830 | 6.300 | 6.350 | 6.350 | 3,390,420 |
| 2022-03-14 | 6.790 | 7.010 | 6.680 | 6.840 | 6.840 | 3,353,671 |
| 2022-03-11 | 6.780 | 6.860 | 6.640 | 6.810 | 6.810 | 2,804,780 |
| 2022-03-10 | 6.500 | 6.840 | 6.500 | 6.780 | 6.780 | 4,718,760 |
| 2022-03-09 | 6.250 | 6.500 | 5.910 | 6.420 | 6.420 | 3,374,100 |
| 2022-03-08 | 6.450 | 6.530 | 6.240 | 6.270 | 6.270 | 1,983,700 |
| 2022-03-07 | 6.510 | 6.610 | 6.430 | 6.480 | 6.480 | 1,675,232 |
| 2022-03-04 | 6.690 | 6.710 | 6.490 | 6.510 | 6.510 | 2,326,960 |
| 2022-03-03 | 6.750 | 6.830 | 6.660 | 6.720 | 6.720 | 2,051,500 |
| 2022-03-02 | 6.780 | 6.850 | 6.680 | 6.790 | 6.790 | 1,830,460 |
| 2022-03-01 | 6.800 | 7.000 | 6.680 | 6.720 | 6.720 | 3,166,500 |
| 2022-02-28 | 6.890 | 6.890 | 6.600 | 6.700 | 6.700 | 3,677,168 |
| 2022-02-25 | 6.670 | 7.210 | 6.670 | 6.910 | 6.910 | 4,715,020 |
| 2022-02-24 | 6.940 | 7.090 | 6.580 | 6.660 | 6.660 | 4,154,956 |
| 2022-02-23 | 6.930 | 7.080 | 6.890 | 6.930 | 6.930 | 2,930,110 |
| 2022-02-22 | 7.010 | 7.070 | 6.840 | 6.970 | 6.970 | 3,328,320 |
| 2022-02-21 | 7.080 | 7.120 | 6.810 | 7.100 | 7.100 | 4,345,062 |
| 2022-02-18 | 6.800 | 7.180 | 6.780 | 7.080 | 7.080 | 3,755,936 |
| 2022-02-17 | 7.060 | 7.140 | 6.900 | 6.920 | 6.920 | 4,241,733 |
| 2022-02-16 | 7.290 | 7.290 | 7.050 | 7.130 | 7.130 | 5,302,668 |
| 2022-02-15 | 6.920 | 7.310 | 6.810 | 7.300 | 7.300 | 7,850,441 |
| 2022-02-14 | 7.000 | 7.080 | 6.830 | 6.950 | 6.950 | 3,860,239 |
| 2022-02-11 | 7.030 | 7.100 | 6.900 | 7.030 | 7.030 | 5,203,700 |
| 2022-02-10 | 7.140 | 7.190 | 6.940 | 7.090 | 7.090 | 6,197,934 |
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.