Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.900 | 3.950 | 3.830 | 3.900 | 3.900 | 15,436,820 |
| 2025-04-24 | 4.080 | 4.100 | 3.910 | 3.920 | 3.920 | 20,306,227 |
| 2025-04-23 | 4.100 | 4.250 | 4.080 | 4.100 | 4.100 | 18,752,796 |
| 2025-04-22 | 4.320 | 4.330 | 4.050 | 4.100 | 4.100 | 25,406,859 |
| 2025-04-21 | 4.360 | 4.410 | 4.150 | 4.270 | 4.270 | 22,492,839 |
| 2025-04-18 | 4.720 | 4.720 | 4.280 | 4.330 | 4.330 | 25,163,500 |
| 2025-04-17 | 4.990 | 5.050 | 4.660 | 4.700 | 4.700 | 31,199,447 |
| 2025-04-16 | 4.850 | 5.100 | 4.850 | 5.000 | 5.000 | 21,403,827 |
| 2025-04-15 | 5.390 | 5.450 | 4.890 | 4.900 | 4.900 | 35,633,854 |
| 2025-04-14 | 4.870 | 5.230 | 4.710 | 5.230 | 5.230 | 22,413,600 |
| 2025-04-11 | 4.430 | 4.820 | 4.410 | 4.750 | 4.750 | 27,352,447 |
| 2025-04-10 | 4.360 | 4.560 | 4.300 | 4.560 | 4.560 | 24,692,700 |
| 2025-04-09 | 4.000 | 4.350 | 3.680 | 4.350 | 4.350 | 21,326,900 |
| 2025-04-08 | 4.050 | 4.200 | 3.860 | 4.080 | 4.080 | 20,985,143 |
| 2025-04-07 | 4.360 | 4.420 | 4.210 | 4.210 | 4.210 | 12,388,100 |
| 2025-04-03 | 4.730 | 4.800 | 4.570 | 4.680 | 4.680 | 18,645,500 |
| 2025-04-02 | 4.990 | 5.140 | 4.580 | 4.720 | 4.720 | 32,304,132 |
| 2025-04-01 | 5.030 | 5.180 | 4.950 | 5.020 | 5.020 | 18,599,321 |
| 2025-03-31 | 5.060 | 5.200 | 4.940 | 4.960 | 4.960 | 26,671,814 |
| 2025-03-28 | 5.380 | 5.590 | 5.200 | 5.280 | 5.280 | 36,368,427 |
| 2025-03-27 | 5.150 | 5.660 | 4.800 | 5.440 | 5.440 | 56,884,921 |
| 2025-03-26 | 5.330 | 5.570 | 5.150 | 5.160 | 5.160 | 56,379,700 |
| 2025-03-25 | 5.990 | 6.330 | 5.720 | 5.720 | 5.720 | 53,723,005 |
| 2025-03-24 | 7.000 | 7.000 | 6.350 | 6.350 | 6.350 | 40,943,060 |
| 2025-03-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 4,934,020 |
| 2025-03-20 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 4,233,400 |
| 2025-03-19 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 15,291,960 |
| 2025-03-18 | 5.650 | 5.750 | 5.260 | 5.300 | 5.300 | 47,039,020 |
| 2025-03-17 | 5.600 | 5.800 | 5.450 | 5.750 | 5.750 | 38,402,300 |
| 2025-03-14 | 5.340 | 5.440 | 5.200 | 5.430 | 5.430 | 26,034,680 |
| 2025-03-13 | 5.230 | 5.550 | 5.180 | 5.340 | 5.340 | 30,846,040 |
| 2025-03-12 | 5.330 | 5.520 | 5.060 | 5.230 | 5.230 | 47,911,080 |
| 2025-03-11 | 4.900 | 5.400 | 4.820 | 5.260 | 5.260 | 65,060,826 |
| 2025-03-10 | 4.490 | 4.910 | 4.480 | 4.910 | 4.910 | 35,949,882 |
| 2025-03-07 | 4.300 | 4.480 | 4.260 | 4.460 | 4.460 | 21,114,887 |
| 2025-03-06 | 4.260 | 4.370 | 4.160 | 4.350 | 4.350 | 19,317,727 |
| 2025-03-05 | 4.380 | 4.400 | 4.210 | 4.250 | 4.250 | 12,896,960 |
| 2025-03-04 | 4.220 | 4.420 | 4.220 | 4.370 | 4.370 | 23,866,820 |
| 2025-03-03 | 4.040 | 4.400 | 4.040 | 4.260 | 4.260 | 30,130,240 |
| 2025-02-28 | 4.140 | 4.220 | 4.070 | 4.100 | 4.100 | 20,275,820 |
| 2025-02-27 | 4.140 | 4.190 | 4.040 | 4.160 | 4.160 | 17,176,863 |
| 2025-02-26 | 4.090 | 4.170 | 4.030 | 4.130 | 4.130 | 18,249,750 |
| 2025-02-25 | 4.000 | 4.220 | 4.000 | 4.090 | 4.090 | 18,375,447 |
| 2025-02-24 | 4.010 | 4.110 | 3.990 | 4.050 | 4.050 | 14,530,160 |
| 2025-02-21 | 4.090 | 4.100 | 3.940 | 4.000 | 4.000 | 15,814,660 |
| 2025-02-20 | 4.080 | 4.140 | 4.040 | 4.100 | 4.100 | 10,921,000 |
| 2025-02-19 | 4.050 | 4.100 | 4.030 | 4.080 | 4.080 | 11,537,400 |
| 2025-02-18 | 4.220 | 4.280 | 4.030 | 4.040 | 4.040 | 24,315,843 |
| 2025-02-17 | 4.190 | 4.420 | 4.170 | 4.280 | 4.280 | 33,441,221 |
| 2025-02-14 | 4.340 | 4.350 | 4.100 | 4.140 | 4.140 | 17,091,581 |
| 2025-02-13 | 4.300 | 4.410 | 4.280 | 4.310 | 4.310 | 14,148,400 |
| 2025-02-12 | 4.380 | 4.380 | 4.240 | 4.370 | 4.370 | 18,743,840 |
| 2025-02-11 | 4.360 | 4.410 | 4.220 | 4.250 | 4.250 | 16,177,067 |
| 2025-02-10 | 4.250 | 4.340 | 4.180 | 4.320 | 4.320 | 20,146,864 |
| 2025-02-07 | 4.100 | 4.250 | 4.080 | 4.200 | 4.200 | 24,390,849 |
| 2025-02-06 | 4.100 | 4.350 | 4.070 | 4.170 | 4.170 | 31,539,647 |
| 2025-02-05 | 3.800 | 3.980 | 3.780 | 3.950 | 3.950 | 18,312,521 |
| 2025-01-27 | 3.780 | 4.050 | 3.780 | 3.800 | 3.800 | 27,181,825 |
| 2025-01-24 | 4.060 | 4.260 | 4.000 | 4.190 | 4.190 | 18,740,381 |
| 2025-01-23 | 4.200 | 4.330 | 4.070 | 4.070 | 4.070 | 17,369,400 |
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.