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
2026-04-23	14.390	14.420	13.670	13.670	13.670	24,030,961
2026-04-22	14.640	14.830	14.380	14.390	14.390	16,953,109
2026-04-21	14.160	14.700	13.840	14.500	14.500	22,896,660
2026-04-20	14.600	14.780	13.800	14.300	14.300	26,530,580
2026-04-17	14.890	15.200	14.370	14.370	14.370	33,537,379
2026-04-16	14.700	15.520	14.300	15.130	15.130	32,176,900
2026-04-15	15.220	15.670	14.950	14.950	14.950	39,592,473
2026-04-14	14.500	14.920	13.910	14.920	14.920	30,910,619
2026-04-13	14.280	14.870	13.900	14.210	14.210	33,615,480
2026-04-10	13.760	14.230	13.610	14.230	14.230	19,804,350
2026-04-09	13.490	13.700	13.080	13.550	13.550	31,724,881
2026-04-08	13.040	13.310	12.830	13.310	13.310	19,943,330
2026-04-07	12.230	12.680	12.010	12.680	12.680	26,206,278
2026-04-03	12.610	12.680	12.080	12.080	12.080	29,094,869
2026-04-02	12.710	13.060	12.600	12.720	12.720	36,893,754
2026-04-01	12.220	12.450	12.200	12.450	12.450	38,321,070
2026-03-31	12.900	12.980	11.780	11.860	11.860	43,833,879
2026-03-30	11.600	12.360	11.600	12.360	12.360	18,020,619
2026-03-27	11.080	11.840	11.010	11.770	11.770	25,876,410
2026-03-26	11.220	11.400	10.880	11.280	11.280	25,811,510
2026-03-25	10.860	11.090	10.660	11.090	11.090	25,648,631
2026-03-24	10.230	10.590	10.090	10.560	10.560	28,860,420
2026-03-23	10.300	10.570	10.090	10.090	10.090	22,622,381
2026-03-20	11.110	11.260	10.550	10.620	10.620	28,968,930
2026-03-19	11.300	11.750	11.080	11.110	11.110	33,443,891
2026-03-18	11.000	11.200	10.920	11.200	11.200	30,475,109
2026-03-17	10.590	10.960	10.360	10.670	10.670	19,428,160
2026-03-16	10.850	11.060	10.520	10.600	10.600	21,156,199
2026-03-13	10.650	11.080	10.400	10.830	10.830	22,225,660
2026-03-12	11.040	11.160	10.740	10.800	10.800	23,118,480
2026-03-11	10.710	11.240	10.510	11.040	11.040	30,826,420
2026-03-10	10.640	10.900	10.470	10.700	10.700	22,721,109
2026-03-09	10.100	10.730	10.010	10.590	10.590	30,760,760
2026-03-06	9.800	10.220	9.740	10.220	10.220	19,003,971
2026-03-05	9.520	9.730	9.390	9.730	9.730	10,980,910
2026-03-04	9.190	9.580	9.180	9.270	9.270	18,252,910
2026-03-03	10.150	10.330	9.640	9.640	9.640	21,983,850
2026-03-02	10.390	10.590	10.100	10.150	10.150	20,727,980
2026-02-27	10.200	10.630	10.180	10.530	10.530	20,537,420
2026-02-26	10.500	10.780	10.030	10.410	10.410	28,566,250
2026-02-25	10.430	10.790	10.190	10.380	10.380	24,830,369
2026-02-24	11.050	11.110	10.430	10.430	10.430	29,470,039
2026-02-13	10.980	10.980	10.460	10.980	10.980	35,707,328
2026-02-12	10.040	10.460	10.040	10.460	10.460	19,944,270
2026-02-11	9.520	9.960	9.490	9.960	9.960	30,735,529
2026-02-10	9.700	9.700	9.420	9.490	9.490	16,085,640
2026-02-09	9.650	9.980	9.460	9.630	9.630	20,107,760
2026-02-06	9.560	9.850	9.230	9.520	9.520	24,497,869
2026-02-05	9.050	9.610	8.990	9.610	9.610	22,557,439
2026-02-04	9.500	9.640	9.140	9.150	9.150	27,253,350
2026-02-03	9.620	9.620	9.220	9.620	9.620	34,529,020
2026-02-02	9.000	9.160	8.880	9.160	9.160	7,768,570
2026-01-30	8.250	8.720	8.180	8.720	8.720	28,375,600
2026-01-29	8.560	8.780	8.260	8.300	8.300	20,565,080
2026-01-28	8.970	8.990	8.560	8.600	8.600	22,876,381
2026-01-27	8.830	9.170	8.830	8.970	8.970	16,951,881
2026-01-26	9.210	9.250	8.820	8.940	8.940	27,098,730
2026-01-23	9.210	9.400	9.050	9.280	9.280	28,156,141
2026-01-22	8.880	9.460	8.680	9.270	9.270	47,387,047
2026-01-21	9.060	9.210	8.800	9.010	9.010	27,779,730

← NewerPage 3 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.