Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.450 | 4.480 | 4.440 | 4.470 | 4.470 | 3,943,220 |
| 2025-07-23 | 4.490 | 4.510 | 4.430 | 4.450 | 4.450 | 5,259,860 |
| 2025-07-22 | 4.500 | 4.550 | 4.470 | 4.500 | 4.500 | 6,319,660 |
| 2025-07-21 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 6,835,020 |
| 2025-07-18 | 4.610 | 4.610 | 4.550 | 4.590 | 4.590 | 5,540,100 |
| 2025-07-17 | 4.690 | 4.690 | 4.590 | 4.610 | 4.610 | 9,269,390 |
| 2025-07-16 | 4.460 | 4.680 | 4.460 | 4.680 | 4.680 | 20,768,186 |
| 2025-07-15 | 4.450 | 4.550 | 4.430 | 4.460 | 4.460 | 6,398,600 |
| 2025-07-14 | 4.420 | 4.480 | 4.410 | 4.440 | 4.440 | 3,520,800 |
| 2025-07-11 | 4.460 | 4.460 | 4.400 | 4.430 | 4.430 | 4,155,600 |
| 2025-07-10 | 4.500 | 4.510 | 4.380 | 4.460 | 4.460 | 8,210,587 |
| 2025-07-09 | 4.580 | 4.600 | 4.500 | 4.530 | 4.530 | 4,528,312 |
| 2025-07-08 | 4.540 | 4.630 | 4.540 | 4.600 | 4.600 | 5,154,260 |
| 2025-07-07 | 4.490 | 4.560 | 4.470 | 4.550 | 4.550 | 4,244,300 |
| 2025-07-04 | 4.590 | 4.590 | 4.470 | 4.490 | 4.490 | 6,173,800 |
| 2025-07-03 | 4.600 | 4.670 | 4.580 | 4.590 | 4.590 | 5,920,620 |
| 2025-07-02 | 4.520 | 4.650 | 4.510 | 4.620 | 4.620 | 8,588,783 |
| 2025-07-01 | 4.420 | 4.580 | 4.400 | 4.530 | 4.530 | 9,330,580 |
| 2025-06-30 | 4.390 | 4.430 | 4.360 | 4.420 | 4.420 | 5,229,400 |
| 2025-06-27 | 4.390 | 4.420 | 4.340 | 4.390 | 4.390 | 9,089,960 |
| 2025-06-26 | 4.590 | 4.590 | 4.370 | 4.380 | 4.380 | 27,492,867 |
| 2025-06-25 | 4.610 | 4.630 | 4.570 | 4.600 | 4.600 | 5,097,920 |
| 2025-06-24 | 4.600 | 4.620 | 4.560 | 4.600 | 4.600 | 4,749,520 |
| 2025-06-23 | 4.550 | 4.600 | 4.470 | 4.590 | 4.590 | 4,203,340 |
| 2025-06-20 | 4.620 | 4.640 | 4.550 | 4.570 | 4.570 | 7,033,220 |
| 2025-06-19 | 4.670 | 4.760 | 4.620 | 4.650 | 4.650 | 6,822,205 |
| 2025-06-18 | 4.690 | 4.700 | 4.600 | 4.680 | 4.680 | 5,830,500 |
| 2025-06-17 | 4.730 | 4.750 | 4.680 | 4.690 | 4.690 | 4,648,000 |
| 2025-06-16 | 4.680 | 4.740 | 4.670 | 4.740 | 4.740 | 5,131,520 |
| 2025-06-13 | 4.790 | 4.850 | 4.680 | 4.690 | 4.690 | 8,974,785 |
| 2025-06-12 | 4.800 | 4.840 | 4.770 | 4.790 | 4.790 | 8,710,820 |
| 2025-06-11 | 4.830 | 4.980 | 4.800 | 4.820 | 4.820 | 15,363,000 |
| 2025-06-10 | 4.780 | 4.870 | 4.740 | 4.800 | 4.800 | 13,715,780 |
| 2025-06-09 | 4.760 | 4.880 | 4.730 | 4.800 | 4.800 | 14,853,100 |
| 2025-06-06 | 4.700 | 4.730 | 4.660 | 4.700 | 4.700 | 5,235,276 |
| 2025-06-05 | 4.760 | 4.780 | 4.660 | 4.700 | 4.700 | 13,280,460 |
| 2025-06-04 | 4.700 | 4.870 | 4.700 | 4.770 | 4.770 | 12,289,062 |
| 2025-06-03 | 4.750 | 4.820 | 4.710 | 4.750 | 4.750 | 7,946,840 |
| 2025-05-30 | 4.810 | 4.880 | 4.750 | 4.780 | 4.780 | 13,202,560 |
| 2025-05-29 | 4.720 | 4.830 | 4.660 | 4.810 | 4.810 | 16,924,480 |
| 2025-05-28 | 4.810 | 4.850 | 4.660 | 4.750 | 4.750 | 20,259,194 |
| 2025-05-27 | 4.700 | 4.870 | 4.620 | 4.870 | 4.870 | 30,234,014 |
| 2025-05-26 | 4.640 | 4.700 | 4.550 | 4.640 | 4.640 | 14,519,727 |
| 2025-05-23 | 4.770 | 4.780 | 4.640 | 4.680 | 4.680 | 16,591,325 |
| 2025-05-22 | 4.870 | 4.970 | 4.790 | 4.820 | 4.820 | 20,875,807 |
| 2025-05-21 | 4.840 | 4.960 | 4.800 | 4.910 | 4.910 | 18,434,533 |
| 2025-05-20 | 4.750 | 4.940 | 4.700 | 4.880 | 4.880 | 26,831,780 |
| 2025-05-19 | 4.760 | 4.880 | 4.740 | 4.790 | 4.790 | 21,762,045 |
| 2025-05-16 | 4.950 | 4.990 | 4.750 | 4.750 | 4.750 | 32,748,080 |
| 2025-05-15 | 4.930 | 5.210 | 4.930 | 5.000 | 5.000 | 31,738,683 |
| 2025-05-14 | 5.000 | 5.090 | 4.800 | 4.960 | 4.960 | 46,188,569 |
| 2025-05-13 | 5.210 | 5.370 | 5.050 | 5.050 | 5.050 | 33,882,481 |
| 2025-05-12 | 5.290 | 5.420 | 4.950 | 5.320 | 5.320 | 79,446,268 |
| 2025-05-09 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 27,215,022 |
| 2025-05-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,999,920 |
| 2025-05-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,629,342 |
| 2025-05-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,731,423 |
| 2025-04-30 | 4.150 | 4.250 | 4.110 | 4.250 | 4.250 | 42,050,056 |
| 2025-04-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-04-28 | 3.850 | 4.200 | 3.700 | 4.050 | 4.050 | 28,927,163 |
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.