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
2022-02-09	7.600	7.750	7.030	7.140	7.140	11,184,505
2022-02-08	6.590	7.250	6.460	7.250	7.250	9,192,387
2022-02-07	6.240	6.770	6.100	6.590	6.590	6,292,792
2022-01-28	6.100	6.340	5.960	6.150	6.150	2,281,258
2022-01-27	6.330	6.330	6.010	6.050	6.050	4,138,169
2022-01-26	6.150	6.350	6.040	6.350	6.350	2,447,640
2022-01-25	6.280	6.290	6.060	6.060	6.060	2,427,680
2022-01-24	6.210	6.350	6.060	6.280	6.280	1,576,576
2022-01-21	6.260	6.300	6.130	6.160	6.160	1,465,580
2022-01-20	6.460	6.480	6.180	6.200	6.200	1,837,360
2022-01-19	6.380	6.520	6.300	6.460	6.460	2,839,900
2022-01-18	6.500	6.640	6.270	6.330	6.330	2,817,140
2022-01-17	6.560	6.650	6.480	6.540	6.540	2,033,780
2022-01-14	6.690	6.750	6.530	6.560	6.560	2,644,480
2022-01-13	6.740	6.800	6.590	6.700	6.700	3,000,380
2022-01-12	6.340	6.840	6.340	6.750	6.750	5,878,120
2022-01-11	6.760	6.900	6.410	6.520	6.520	7,831,818
2022-01-10	6.330	6.510	6.280	6.470	6.470	1,872,892
2022-01-07	6.560	6.600	6.320	6.320	6.320	2,942,680
2022-01-06	6.220	6.700	6.220	6.560	6.560	4,964,700
2022-01-05	6.330	6.450	6.210	6.280	6.280	2,358,000
2022-01-04	6.230	6.470	6.140	6.330	6.330	3,034,703
2021-12-31	6.180	6.230	6.100	6.160	6.160	1,309,720
2021-12-30	6.150	6.250	6.090	6.150	6.150	1,918,080
2021-12-29	6.170	6.220	6.080	6.150	6.150	1,414,953
2021-12-28	6.010	6.230	6.000	6.170	6.170	2,466,300
2021-12-27	5.950	6.110	5.900	6.020	6.020	1,749,927
2021-12-24	6.140	6.140	5.910	5.950	5.950	2,230,160
2021-12-23	6.090	6.250	6.060	6.150	6.150	2,564,933
2021-12-22	6.170	6.250	6.070	6.220	6.220	2,991,490
2021-12-21	5.960	6.190	5.960	6.170	6.170	2,717,201
2021-12-20	5.950	6.000	5.900	5.950	5.950	1,441,760
2021-12-17	5.870	6.000	5.800	5.960	5.960	2,735,053
2021-12-16	5.870	5.920	5.840	5.870	5.870	1,183,120
2021-12-15	5.830	5.950	5.810	5.860	5.860	1,889,279
2021-12-14	5.880	5.920	5.790	5.830	5.830	1,232,437
2021-12-13	5.800	5.890	5.800	5.880	5.880	1,229,500
2021-12-10	5.800	5.920	5.760	5.840	5.840	1,549,280
2021-12-09	5.720	6.020	5.720	5.800	5.800	2,921,440
2021-12-08	5.760	5.760	5.650	5.710	5.710	911,018
2021-12-07	5.750	5.780	5.680	5.750	5.750	880,280
2021-12-06	5.800	5.800	5.690	5.720	5.720	1,461,838
2021-12-03	5.840	5.850	5.720	5.760	5.760	1,601,891
2021-12-02	5.850	5.890	5.780	5.810	5.810	1,027,440
2021-12-01	5.700	5.880	5.690	5.850	5.850	1,550,880
2021-11-30	5.700	5.820	5.690	5.740	5.740	1,281,580
2021-11-29	5.760	5.790	5.700	5.720	5.720	1,132,480
2021-11-26	5.790	5.970	5.700	5.820	5.820	1,676,254
2021-11-25	5.830	5.890	5.780	5.790	5.790	1,047,803
2021-11-24	5.890	5.890	5.790	5.870	5.870	715,540
2021-11-23	5.820	5.920	5.800	5.870	5.870	905,280
2021-11-22	5.880	5.880	5.770	5.850	5.850	959,641
2021-11-19	5.790	5.880	5.710	5.870	5.870	1,120,300
2021-11-18	5.970	5.980	5.810	5.850	5.850	2,161,052
2021-11-17	5.880	6.100	5.770	6.000	6.000	3,460,126
2021-11-16	5.840	6.090	5.750	5.880	5.880	2,681,537
2021-11-15	5.700	5.870	5.680	5.840	5.840	1,987,580
2021-11-12	5.790	5.790	5.660	5.680	5.680	1,632,980
2021-11-11	5.500	5.930	5.500	5.820	5.820	4,627,527
2021-11-10	5.490	5.520	5.420	5.500	5.500	1,055,640

← NewerPage 20 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.