Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.800 | 9.870 | 9.190 | 9.210 | 9.210 | 23,875,760 |
| 2026-01-19 | 9.940 | 9.950 | 9.660 | 9.670 | 9.670 | 27,165,680 |
| 2026-01-16 | 10.600 | 10.660 | 10.170 | 10.170 | 10.170 | 19,215,741 |
| 2026-01-15 | 10.660 | 11.160 | 10.370 | 10.700 | 10.700 | 28,255,160 |
| 2026-01-14 | 10.870 | 11.130 | 10.870 | 10.870 | 10.870 | 31,722,360 |
| 2026-01-13 | 12.000 | 12.000 | 11.440 | 11.440 | 11.440 | 15,831,000 |
| 2026-01-12 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 1,049,280 |
| 2026-01-09 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | 672,100 |
| 2026-01-08 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 382,260 |
| 2026-01-07 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 44,180 |
| 2026-01-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 39,360 |
| 2026-01-05 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 33,500 |
| 2025-12-31 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 41,600 |
| 2025-12-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 99,460 |
| 2025-12-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-12-26 | 10.870 | 11.200 | 10.570 | 11.000 | 11.000 | 34,660,280 |
| 2025-12-25 | 10.550 | 10.890 | 10.520 | 10.890 | 10.890 | 23,700,375 |
| 2025-12-24 | 10.330 | 10.620 | 10.070 | 10.370 | 10.370 | 26,729,195 |
| 2025-12-23 | 10.850 | 11.070 | 10.420 | 10.420 | 10.420 | 36,511,074 |
| 2025-12-22 | 10.870 | 10.970 | 10.310 | 10.970 | 10.970 | 44,539,046 |
| 2025-12-19 | 10.000 | 10.450 | 9.910 | 10.450 | 10.450 | 28,452,103 |
| 2025-12-18 | 9.660 | 10.210 | 9.570 | 9.950 | 9.950 | 32,579,398 |
| 2025-12-17 | 9.510 | 9.870 | 9.200 | 9.750 | 9.750 | 40,311,952 |
| 2025-12-16 | 10.330 | 10.370 | 9.670 | 9.670 | 9.670 | 36,587,298 |
| 2025-12-15 | 9.860 | 10.340 | 9.660 | 10.180 | 10.180 | 30,843,383 |
| 2025-12-12 | 10.200 | 10.320 | 10.120 | 10.120 | 10.120 | 38,634,691 |
| 2025-12-11 | 10.450 | 10.750 | 10.340 | 10.650 | 10.650 | 55,674,620 |
| 2025-12-10 | 10.420 | 10.660 | 10.200 | 10.240 | 10.240 | 42,264,740 |
| 2025-12-09 | 11.200 | 11.280 | 10.740 | 10.740 | 10.740 | 41,679,501 |
| 2025-12-08 | 11.000 | 11.300 | 10.230 | 11.300 | 11.300 | 65,961,209 |
| 2025-12-05 | 10.760 | 10.970 | 10.760 | 10.760 | 10.760 | 54,844,414 |
| 2025-12-04 | 12.440 | 12.530 | 11.330 | 11.330 | 11.330 | 77,190,796 |
| 2025-12-03 | 11.140 | 12.310 | 11.130 | 11.930 | 11.930 | 79,728,206 |
| 2025-12-02 | 11.720 | 12.840 | 11.720 | 11.720 | 11.720 | 81,904,797 |
| 2025-12-01 | 12.340 | 12.340 | 12.340 | 12.340 | 12.340 | 940,500 |
| 2025-11-28 | 12.990 | 12.990 | 12.990 | 12.990 | 12.990 | 1,347,700 |
| 2025-11-27 | 13.670 | 13.670 | 13.670 | 13.670 | 13.670 | 951,500 |
| 2025-11-26 | 14.880 | 14.880 | 14.390 | 14.390 | 14.390 | 12,060,200 |
| 2025-11-25 | 15.100 | 16.560 | 15.100 | 15.150 | 15.150 | 66,898,556 |
| 2025-11-24 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 1,268,600 |
| 2025-11-21 | 16.730 | 16.730 | 16.730 | 16.730 | 16.730 | 708,400 |
| 2025-11-20 | 18.600 | 18.600 | 17.610 | 17.610 | 17.610 | 12,916,900 |
| 2025-11-19 | 18.380 | 18.540 | 17.930 | 18.540 | 18.540 | 21,713,331 |
| 2025-11-18 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2025-11-17 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2025-11-14 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2025-11-13 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 580,140 |
| 2025-11-12 | 16.820 | 16.820 | 16.820 | 16.820 | 16.820 | 431,440 |
| 2025-11-11 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 1,096,260 |
| 2025-11-10 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 4,841,403 |
| 2025-11-07 | 13.900 | 14.530 | 13.400 | 14.530 | 14.530 | 37,021,414 |
| 2025-11-06 | 13.840 | 13.840 | 12.620 | 13.840 | 13.840 | 61,364,149 |
| 2025-11-05 | 13.010 | 13.180 | 12.920 | 13.180 | 13.180 | 7,327,254 |
| 2025-11-04 | 12.550 | 12.550 | 11.900 | 12.550 | 12.550 | 31,206,663 |
| 2025-11-03 | 11.930 | 11.950 | 11.700 | 11.950 | 11.950 | 12,013,200 |
| 2025-10-31 | 11.090 | 11.380 | 11.000 | 11.380 | 11.380 | 32,380,212 |
| 2025-10-30 | 10.470 | 10.840 | 10.390 | 10.840 | 10.840 | 37,475,432 |
| 2025-10-29 | 10.280 | 10.320 | 9.670 | 10.320 | 10.320 | 43,691,170 |
| 2025-10-28 | 10.150 | 10.870 | 9.830 | 9.830 | 9.830 | 59,478,803 |
| 2025-10-27 | 9.950 | 10.350 | 9.950 | 10.350 | 10.350 | 21,885,983 |
← NewerPage 4 of 4 · 240 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.