Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.470 | 5.520 | 5.450 | 5.470 | 5.470 | 1,080,040 |
| 2021-11-08 | 5.500 | 5.510 | 5.430 | 5.470 | 5.470 | 1,300,940 |
| 2021-11-05 | 5.620 | 5.650 | 5.500 | 5.500 | 5.500 | 1,176,620 |
| 2021-11-04 | 5.550 | 5.680 | 5.470 | 5.620 | 5.620 | 964,340 |
| 2021-11-03 | 5.490 | 5.650 | 5.360 | 5.520 | 5.520 | 834,720 |
| 2021-11-02 | 5.640 | 5.650 | 5.420 | 5.470 | 5.470 | 1,683,400 |
| 2021-11-01 | 5.710 | 5.750 | 5.610 | 5.660 | 5.660 | 1,384,291 |
| 2021-10-29 | 5.870 | 5.870 | 5.500 | 5.710 | 5.710 | 2,843,306 |
| 2021-10-28 | 5.460 | 5.940 | 5.420 | 5.940 | 5.940 | 4,687,480 |
| 2021-10-27 | 5.500 | 5.530 | 5.340 | 5.500 | 5.500 | 2,356,840 |
| 2021-10-26 | 5.720 | 5.750 | 5.710 | 5.720 | 5.720 | 1,002,935 |
| 2021-10-25 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 986,058 |
| 2021-10-22 | 5.700 | 5.790 | 5.690 | 5.700 | 5.700 | 1,216,740 |
| 2021-10-21 | 5.770 | 5.850 | 5.740 | 5.750 | 5.750 | 1,290,340 |
| 2021-10-20 | 5.870 | 5.870 | 5.780 | 5.780 | 5.780 | 1,135,160 |
| 2021-10-19 | 5.870 | 5.940 | 5.740 | 5.880 | 5.880 | 2,025,818 |
| 2021-10-18 | 5.800 | 5.950 | 5.600 | 5.840 | 5.840 | 5,413,514 |
| 2021-10-15 | 6.400 | 6.450 | 6.110 | 6.110 | 6.110 | 3,682,480 |
| 2021-10-14 | 7.030 | 7.050 | 6.720 | 6.790 | 6.790 | 2,187,220 |
← NewerPage 21 of 21 · 1,219 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.