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
2026-01-20	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 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.