Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.510 | 9.890 | 9.420 | 9.860 | 9.860 | 43,254,840 |
| 2025-10-23 | 9.200 | 9.420 | 8.770 | 9.420 | 9.420 | 35,003,041 |
| 2025-10-22 | 8.380 | 9.050 | 8.380 | 8.970 | 8.970 | 38,555,671 |
| 2025-10-21 | 8.340 | 8.760 | 8.010 | 8.750 | 8.750 | 72,522,256 |
| 2025-10-20 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 18,071,022 |
| 2025-10-17 | 8.000 | 8.020 | 7.280 | 7.940 | 7.940 | 107,674,569 |
| 2025-10-16 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 480,863 |
| 2025-10-15 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,401,480 |
| 2025-10-14 | 6.930 | 6.930 | 6.660 | 6.930 | 6.930 | 57,979,448 |
| 2025-10-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2,580,560 |
| 2025-10-10 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 1,097,159 |
| 2025-10-09 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,141,942 |
| 2025-09-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,773,167 |
| 2025-09-29 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 3,068,580 |
| 2025-09-26 | 5.190 | 5.220 | 5.120 | 5.170 | 5.170 | 9,154,803 |
| 2025-09-25 | 5.250 | 5.310 | 5.120 | 5.210 | 5.210 | 15,415,554 |
| 2025-09-24 | 5.250 | 5.430 | 5.180 | 5.270 | 5.270 | 15,720,114 |
| 2025-09-23 | 5.120 | 5.360 | 5.120 | 5.260 | 5.260 | 19,030,900 |
| 2025-09-22 | 5.000 | 5.210 | 5.000 | 5.160 | 5.160 | 25,035,293 |
| 2025-09-19 | 4.980 | 5.040 | 4.880 | 4.960 | 4.960 | 10,672,880 |
| 2025-09-18 | 5.160 | 5.230 | 4.920 | 4.970 | 4.970 | 22,094,280 |
| 2025-09-17 | 5.000 | 5.290 | 4.950 | 5.120 | 5.120 | 32,724,556 |
| 2025-09-16 | 4.800 | 5.040 | 4.770 | 5.040 | 5.040 | 18,759,881 |
| 2025-09-15 | 4.800 | 4.840 | 4.720 | 4.800 | 4.800 | 6,375,580 |
| 2025-09-12 | 4.780 | 4.830 | 4.760 | 4.800 | 4.800 | 6,103,240 |
| 2025-09-11 | 4.830 | 4.830 | 4.740 | 4.800 | 4.800 | 6,472,752 |
| 2025-09-10 | 4.820 | 4.880 | 4.780 | 4.830 | 4.830 | 7,784,824 |
| 2025-09-09 | 4.710 | 4.820 | 4.690 | 4.810 | 4.810 | 9,392,067 |
| 2025-09-08 | 4.660 | 4.710 | 4.620 | 4.690 | 4.690 | 5,459,020 |
| 2025-09-05 | 4.660 | 4.670 | 4.580 | 4.660 | 4.660 | 5,419,123 |
| 2025-09-04 | 4.720 | 4.760 | 4.650 | 4.670 | 4.670 | 4,922,880 |
| 2025-09-03 | 4.760 | 4.800 | 4.700 | 4.740 | 4.740 | 6,312,180 |
| 2025-09-02 | 4.630 | 4.850 | 4.610 | 4.760 | 4.760 | 11,720,027 |
| 2025-09-01 | 4.630 | 4.660 | 4.570 | 4.630 | 4.630 | 5,837,660 |
| 2025-08-29 | 4.580 | 4.660 | 4.550 | 4.630 | 4.630 | 5,187,800 |
| 2025-08-28 | 4.530 | 4.640 | 4.500 | 4.590 | 4.590 | 7,341,100 |
| 2025-08-27 | 4.700 | 4.710 | 4.510 | 4.520 | 4.520 | 11,142,120 |
| 2025-08-26 | 4.760 | 4.780 | 4.700 | 4.720 | 4.720 | 7,140,683 |
| 2025-08-25 | 4.720 | 4.780 | 4.710 | 4.740 | 4.740 | 8,798,083 |
| 2025-08-22 | 4.850 | 4.850 | 4.730 | 4.750 | 4.750 | 8,831,020 |
| 2025-08-21 | 4.860 | 4.880 | 4.810 | 4.840 | 4.840 | 8,460,881 |
| 2025-08-20 | 4.860 | 4.910 | 4.820 | 4.860 | 4.860 | 8,360,861 |
| 2025-08-19 | 4.790 | 4.880 | 4.790 | 4.870 | 4.870 | 8,081,603 |
| 2025-08-18 | 4.810 | 4.880 | 4.770 | 4.790 | 4.790 | 9,813,922 |
| 2025-08-15 | 4.780 | 4.850 | 4.770 | 4.810 | 4.810 | 6,197,740 |
| 2025-08-14 | 4.860 | 4.890 | 4.770 | 4.780 | 4.780 | 10,150,790 |
| 2025-08-13 | 4.880 | 5.020 | 4.840 | 4.870 | 4.870 | 10,203,020 |
| 2025-08-12 | 4.760 | 5.000 | 4.740 | 4.900 | 4.900 | 18,717,240 |
| 2025-08-11 | 4.700 | 4.790 | 4.640 | 4.760 | 4.760 | 14,050,040 |
| 2025-08-08 | 4.610 | 4.710 | 4.520 | 4.690 | 4.690 | 12,810,497 |
| 2025-08-07 | 4.570 | 4.610 | 4.570 | 4.600 | 4.600 | 4,878,400 |
| 2025-08-06 | 4.560 | 4.630 | 4.540 | 4.570 | 4.570 | 6,015,300 |
| 2025-08-05 | 4.540 | 4.580 | 4.520 | 4.550 | 4.550 | 4,772,832 |
| 2025-08-04 | 4.470 | 4.600 | 4.470 | 4.540 | 4.540 | 8,669,800 |
| 2025-08-01 | 4.400 | 4.500 | 4.380 | 4.500 | 4.500 | 6,541,692 |
| 2025-07-31 | 4.410 | 4.440 | 4.380 | 4.390 | 4.390 | 4,437,960 |
| 2025-07-30 | 4.450 | 4.490 | 4.390 | 4.410 | 4.410 | 6,638,900 |
| 2025-07-29 | 4.510 | 4.510 | 4.450 | 4.450 | 4.450 | 4,515,100 |
| 2025-07-28 | 4.500 | 4.530 | 4.480 | 4.520 | 4.520 | 4,500,287 |
| 2025-07-25 | 4.450 | 4.530 | 4.430 | 4.520 | 4.520 | 5,723,180 |
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.