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
2026-07-23	9.010	9.660	8.930	9.660	9.660	16,212,932
2026-07-22	8.940	9.480	8.680	8.780	8.780	18,609,035
2026-07-21	8.560	9.740	8.130	9.060	9.060	31,726,596
2026-07-20	10.190	10.400	9.030	9.030	9.030	20,203,584
2026-07-16	9.990	10.350	9.910	10.030	10.030	7,801,307
2026-07-15	10.280	10.460	10.060	10.180	10.180	9,117,375
2026-07-14	10.400	10.400	9.870	10.100	10.100	13,810,024
2026-07-13	10.880	11.090	10.160	10.290	10.290	12,008,818
2026-07-10	10.880	11.300	10.730	10.970	10.970	10,594,200
2026-07-09	11.310	11.430	10.750	10.880	10.880	14,052,661
2026-07-08	11.000	11.700	10.850	11.390	11.390	13,224,858
2026-07-07	12.240	12.400	11.200	11.290	11.290	15,401,928
2026-07-06	12.540	12.860	12.330	12.440	12.440	9,106,466
2026-07-03	12.310	12.950	12.200	12.790	12.790	11,400,499
2026-07-02	11.980	12.680	11.830	12.420	12.420	11,644,735
2026-07-01	12.500	12.740	12.120	12.160	12.160	12,951,560
2026-06-30	12.020	12.760	11.720	12.670	12.670	13,529,064
2026-06-29	12.680	12.920	12.060	12.150	12.150	15,179,651
2026-06-26	11.870	12.680	11.800	12.680	12.680	16,662,270
2026-06-25	11.700	12.110	11.700	12.080	12.080	16,412,900
2026-06-24	11.000	11.530	10.730	11.530	11.530	15,089,196
2026-06-23	10.850	11.290	10.820	10.980	10.980	9,830,887
2026-06-22	11.100	11.380	10.700	11.030	11.030	15,374,214
2026-06-18	10.600	10.870	10.560	10.870	10.870	8,370,126
2026-06-17	10.500	10.780	10.230	10.350	10.350	11,073,110
2026-06-16	10.300	10.660	10.060	10.540	10.540	14,029,720
2026-06-15	10.120	10.580	10.120	10.450	10.450	7,970,869
2026-06-12	10.300	10.680	10.150	10.390	10.390	11,116,270
2026-06-11	10.310	10.430	9.720	10.230	10.230	13,847,970
2026-06-10	10.660	10.660	10.170	10.170	10.170	9,900,366
2026-06-09	11.200	11.360	10.700	10.710	10.710	12,751,563
2026-06-08	11.110	11.580	10.960	11.250	11.250	10,617,772
2026-06-05	11.440	11.780	11.130	11.540	11.540	9,492,534
2026-06-04	11.780	11.920	11.210	11.430	11.430	12,382,600
2026-06-03	12.200	12.200	11.700	11.780	11.780	16,247,560
2026-06-02	11.920	12.320	11.660	12.320	12.320	16,753,820
2026-06-01	11.510	11.980	11.510	11.730	11.730	11,197,810
2026-05-29	12.450	12.500	11.910	11.910	11.910	14,585,560
2026-05-28	12.350	12.800	12.190	12.540	12.540	13,284,690
2026-05-27	12.930	12.990	12.390	12.390	12.390	15,923,690
2026-05-26	13.650	13.650	12.970	13.040	13.040	16,313,230
2026-05-25	13.870	13.950	13.510	13.650	13.650	11,425,320
2026-05-22	13.580	14.200	13.300	13.990	13.990	14,406,720
2026-05-21	14.080	14.190	13.550	13.550	13.550	17,683,439
2026-05-20	13.820	14.490	13.630	14.260	14.260	18,050,930
2026-05-19	13.370	13.820	13.130	13.820	13.820	15,334,450
2026-05-18	13.460	13.570	12.990	13.160	13.160	14,889,090
2026-05-15	13.790	14.240	13.390	13.660	13.660	29,764,320
2026-05-14	13.160	13.570	13.000	13.570	13.570	16,865,480
2026-05-13	12.380	12.920	12.320	12.920	12.920	21,329,699
2026-05-12	12.380	12.630	12.200	12.300	12.300	15,912,420
2026-05-11	12.650	12.800	12.340	12.400	12.400	20,125,131
2026-05-08	12.900	13.160	12.730	12.940	12.940	16,725,641
2026-05-07	12.440	13.080	12.350	12.900	12.900	20,476,859
2026-05-06	12.940	13.290	12.330	12.500	12.500	23,407,430
2026-04-30	12.440	12.850	12.020	12.780	12.780	21,831,189
2026-04-29	12.500	13.070	12.140	12.300	12.300	29,533,439
2026-04-28	12.780	13.090	12.780	12.780	12.780	13,411,170
2026-04-27	12.860	13.640	12.720	13.450	13.450	24,315,199

← NewerPage 2 of 2 · 119 trading days

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.