Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.240 | 4.250 | 4.110 | 4.180 | 4.180 | 15,419,840 |
| 2025-01-21 | 4.480 | 4.490 | 4.250 | 4.280 | 4.280 | 19,069,001 |
| 2025-01-20 | 4.470 | 4.560 | 4.370 | 4.470 | 4.470 | 19,694,843 |
| 2025-01-17 | 4.710 | 4.790 | 4.500 | 4.500 | 4.500 | 21,463,900 |
| 2025-01-16 | 4.820 | 4.850 | 4.690 | 4.800 | 4.800 | 33,044,101 |
| 2025-01-15 | 4.750 | 5.140 | 4.740 | 4.850 | 4.850 | 52,998,457 |
| 2025-01-14 | 4.470 | 4.690 | 4.450 | 4.670 | 4.670 | 33,792,762 |
| 2025-01-13 | 4.370 | 4.610 | 4.200 | 4.520 | 4.520 | 26,149,342 |
| 2025-01-10 | 4.690 | 4.720 | 4.450 | 4.510 | 4.510 | 43,247,940 |
| 2025-01-09 | 4.390 | 4.820 | 4.250 | 4.820 | 4.820 | 22,842,040 |
| 2025-01-08 | 4.480 | 4.550 | 4.240 | 4.380 | 4.380 | 24,363,700 |
| 2025-01-07 | 4.180 | 4.580 | 4.040 | 4.490 | 4.490 | 34,710,744 |
| 2025-01-06 | 4.800 | 4.800 | 4.180 | 4.330 | 4.330 | 49,179,144 |
| 2025-01-03 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 7,763,464 |
| 2025-01-02 | 4.010 | 4.290 | 3.970 | 4.140 | 4.140 | 24,506,420 |
| 2024-12-31 | 4.230 | 4.260 | 4.000 | 4.030 | 4.030 | 17,855,500 |
| 2024-12-30 | 4.400 | 4.420 | 4.080 | 4.150 | 4.150 | 24,915,720 |
| 2024-12-27 | 4.370 | 4.510 | 4.310 | 4.420 | 4.420 | 21,555,879 |
| 2024-12-26 | 4.550 | 4.600 | 4.300 | 4.370 | 4.370 | 27,586,365 |
| 2024-12-25 | 4.700 | 4.900 | 4.360 | 4.420 | 4.420 | 30,927,705 |
| 2024-12-24 | 4.700 | 4.870 | 4.610 | 4.710 | 4.710 | 27,347,820 |
| 2024-12-23 | 5.190 | 5.430 | 4.980 | 4.980 | 4.980 | 32,969,140 |
| 2024-12-20 | 5.690 | 5.740 | 5.480 | 5.530 | 5.530 | 43,160,380 |
| 2024-12-19 | 5.150 | 5.930 | 5.150 | 5.930 | 5.930 | 52,639,955 |
| 2024-12-18 | 5.170 | 5.480 | 5.070 | 5.390 | 5.390 | 29,424,643 |
| 2024-12-17 | 5.830 | 5.930 | 5.230 | 5.270 | 5.270 | 45,802,280 |
| 2024-12-16 | 6.380 | 6.580 | 5.800 | 5.810 | 5.810 | 66,928,498 |
| 2024-12-13 | 5.710 | 6.490 | 5.700 | 6.150 | 6.150 | 66,864,072 |
| 2024-12-12 | 5.600 | 6.080 | 5.450 | 5.900 | 5.900 | 58,878,451 |
| 2024-12-11 | 5.630 | 5.800 | 5.380 | 5.730 | 5.730 | 53,009,436 |
| 2024-12-10 | 6.250 | 6.350 | 5.520 | 5.880 | 5.880 | 92,177,494 |
| 2024-12-09 | 6.680 | 6.680 | 5.870 | 6.130 | 6.130 | 119,910,262 |
| 2024-12-06 | 5.940 | 6.070 | 5.790 | 6.070 | 6.070 | 28,804,465 |
| 2024-12-05 | 4.900 | 5.520 | 4.830 | 5.520 | 5.520 | 58,184,302 |
| 2024-12-04 | 5.780 | 5.780 | 5.020 | 5.020 | 5.020 | 87,304,933 |
| 2024-12-03 | 5.060 | 5.300 | 4.920 | 5.300 | 5.300 | 35,170,606 |
| 2024-12-02 | 4.500 | 4.820 | 4.460 | 4.820 | 4.820 | 21,100,660 |
| 2024-11-29 | 4.490 | 4.510 | 4.260 | 4.380 | 4.380 | 24,571,600 |
| 2024-11-28 | 4.410 | 4.650 | 4.300 | 4.490 | 4.490 | 35,292,400 |
| 2024-11-27 | 4.210 | 4.410 | 4.000 | 4.380 | 4.380 | 31,320,243 |
| 2024-11-26 | 4.610 | 4.700 | 4.360 | 4.390 | 4.390 | 28,879,214 |
| 2024-11-25 | 4.590 | 4.650 | 4.270 | 4.580 | 4.580 | 45,500,520 |
| 2024-11-22 | 4.800 | 5.050 | 4.580 | 4.740 | 4.740 | 78,456,644 |
| 2024-11-21 | 4.310 | 4.760 | 4.270 | 4.760 | 4.760 | 67,532,429 |
| 2024-11-20 | 4.200 | 4.470 | 4.150 | 4.330 | 4.330 | 26,638,625 |
| 2024-11-19 | 4.430 | 4.430 | 4.080 | 4.230 | 4.230 | 32,179,707 |
| 2024-11-18 | 4.080 | 4.430 | 4.080 | 4.430 | 4.430 | 15,691,304 |
| 2024-11-15 | 4.320 | 4.360 | 4.020 | 4.030 | 4.030 | 27,175,757 |
| 2024-11-14 | 4.420 | 4.520 | 4.280 | 4.360 | 4.360 | 23,001,889 |
| 2024-11-13 | 4.400 | 4.590 | 4.270 | 4.470 | 4.470 | 22,835,464 |
| 2024-11-12 | 4.580 | 4.750 | 4.470 | 4.500 | 4.500 | 32,140,565 |
| 2024-11-11 | 4.490 | 4.560 | 4.450 | 4.550 | 4.550 | 27,314,322 |
| 2024-11-08 | 4.840 | 4.970 | 4.500 | 4.600 | 4.600 | 52,327,653 |
| 2024-11-07 | 5.020 | 5.120 | 4.680 | 4.880 | 4.880 | 71,406,530 |
| 2024-11-06 | 4.300 | 4.660 | 4.140 | 4.660 | 4.660 | 29,342,746 |
| 2024-11-05 | 4.200 | 4.310 | 4.200 | 4.240 | 4.240 | 28,981,840 |
| 2024-11-04 | 4.340 | 4.450 | 4.120 | 4.220 | 4.220 | 26,273,920 |
| 2024-11-01 | 4.590 | 4.720 | 4.260 | 4.280 | 4.280 | 39,656,139 |
| 2024-10-31 | 4.700 | 4.790 | 4.500 | 4.640 | 4.640 | 48,254,479 |
| 2024-10-30 | 4.720 | 5.130 | 4.610 | 4.810 | 4.810 | 51,812,476 |
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.