Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.170 | 5.550 | 4.900 | 4.900 | 4.900 | 82,672,726 |
| 2024-10-28 | 4.670 | 5.090 | 4.670 | 5.090 | 5.090 | 44,209,728 |
| 2024-10-25 | 4.210 | 4.630 | 4.210 | 4.630 | 4.630 | 85,436,102 |
| 2024-10-24 | 3.890 | 4.210 | 3.890 | 4.210 | 4.210 | 53,617,983 |
| 2024-10-23 | 4.210 | 4.210 | 3.730 | 3.830 | 3.830 | 41,082,500 |
| 2024-10-22 | 3.830 | 3.830 | 3.690 | 3.830 | 3.830 | 19,188,234 |
| 2024-10-21 | 3.260 | 3.480 | 3.250 | 3.480 | 3.480 | 36,170,322 |
| 2024-10-18 | 3.180 | 3.270 | 3.030 | 3.160 | 3.160 | 55,046,748 |
| 2024-10-17 | 3.390 | 3.490 | 3.230 | 3.280 | 3.280 | 41,649,300 |
| 2024-10-16 | 3.480 | 3.650 | 3.310 | 3.460 | 3.460 | 69,338,281 |
| 2024-10-15 | 3.120 | 3.400 | 3.060 | 3.400 | 3.400 | 27,435,984 |
| 2024-10-14 | 3.050 | 3.120 | 3.030 | 3.090 | 3.090 | 14,776,482 |
| 2024-10-11 | 3.110 | 3.150 | 2.980 | 3.010 | 3.010 | 17,107,699 |
| 2024-10-10 | 3.010 | 3.210 | 3.000 | 3.100 | 3.100 | 22,506,317 |
| 2024-10-09 | 3.460 | 3.480 | 3.110 | 3.110 | 3.110 | 34,059,825 |
| 2024-10-08 | 3.500 | 3.510 | 3.070 | 3.460 | 3.460 | 61,197,566 |
| 2024-09-30 | 3.110 | 3.210 | 2.870 | 3.200 | 3.200 | 48,790,883 |
| 2024-09-27 | 2.800 | 2.960 | 2.760 | 2.920 | 2.920 | 28,235,104 |
| 2024-09-26 | 2.620 | 2.750 | 2.620 | 2.750 | 2.750 | 24,949,634 |
| 2024-09-25 | 2.590 | 2.710 | 2.580 | 2.650 | 2.650 | 29,466,455 |
| 2024-09-24 | 2.430 | 2.630 | 2.430 | 2.560 | 2.560 | 33,472,855 |
| 2024-09-23 | 2.450 | 2.480 | 2.370 | 2.420 | 2.420 | 18,754,813 |
| 2024-09-20 | 2.460 | 2.500 | 2.400 | 2.430 | 2.430 | 34,025,087 |
| 2024-09-19 | 2.340 | 2.550 | 2.300 | 2.450 | 2.450 | 45,577,448 |
| 2024-09-18 | 2.350 | 2.380 | 2.250 | 2.320 | 2.320 | 14,874,750 |
| 2024-09-13 | 2.360 | 2.430 | 2.340 | 2.340 | 2.340 | 12,137,446 |
| 2024-09-12 | 2.450 | 2.470 | 2.360 | 2.370 | 2.370 | 16,552,525 |
| 2024-09-11 | 2.450 | 2.510 | 2.430 | 2.430 | 2.430 | 12,138,221 |
| 2024-09-10 | 2.450 | 2.480 | 2.400 | 2.470 | 2.470 | 15,267,420 |
| 2024-09-09 | 2.430 | 2.520 | 2.380 | 2.450 | 2.450 | 17,593,596 |
| 2024-09-06 | 2.550 | 2.590 | 2.460 | 2.460 | 2.460 | 24,628,333 |
| 2024-09-05 | 2.470 | 2.640 | 2.430 | 2.550 | 2.550 | 34,117,369 |
| 2024-09-04 | 2.620 | 2.800 | 2.500 | 2.520 | 2.520 | 42,364,025 |
| 2024-09-03 | 2.470 | 2.680 | 2.470 | 2.560 | 2.560 | 51,831,936 |
| 2024-09-02 | 2.520 | 2.540 | 2.410 | 2.440 | 2.440 | 28,720,760 |
| 2024-08-30 | 2.290 | 2.520 | 2.270 | 2.520 | 2.520 | 30,081,408 |
| 2024-08-29 | 2.300 | 2.320 | 2.230 | 2.290 | 2.290 | 18,869,504 |
| 2024-08-28 | 2.310 | 2.390 | 2.260 | 2.330 | 2.330 | 18,002,448 |
| 2024-08-27 | 2.450 | 2.470 | 2.330 | 2.360 | 2.360 | 32,314,651 |
| 2024-08-26 | 2.570 | 2.640 | 2.390 | 2.490 | 2.490 | 29,835,543 |
| 2024-08-23 | 2.670 | 2.700 | 2.460 | 2.520 | 2.520 | 46,879,664 |
| 2024-08-22 | 2.890 | 3.030 | 2.710 | 2.730 | 2.730 | 72,613,502 |
| 2024-08-21 | 2.620 | 2.830 | 2.620 | 2.830 | 2.830 | 17,402,752 |
| 2024-08-20 | 2.640 | 2.820 | 2.550 | 2.570 | 2.570 | 59,102,164 |
| 2024-08-19 | 2.430 | 2.670 | 2.420 | 2.670 | 2.670 | 32,836,793 |
| 2024-08-16 | 2.550 | 2.580 | 2.430 | 2.430 | 2.430 | 27,999,780 |
| 2024-08-15 | 2.630 | 2.680 | 2.490 | 2.570 | 2.570 | 44,089,923 |
| 2024-08-14 | 2.420 | 2.630 | 2.400 | 2.630 | 2.630 | 17,300,761 |
| 2024-08-13 | 2.350 | 2.400 | 2.280 | 2.390 | 2.390 | 17,186,447 |
| 2024-08-12 | 2.420 | 2.430 | 2.310 | 2.340 | 2.340 | 22,440,283 |
| 2024-08-09 | 2.460 | 2.550 | 2.380 | 2.400 | 2.400 | 24,715,419 |
| 2024-08-08 | 2.470 | 2.530 | 2.310 | 2.420 | 2.420 | 29,036,511 |
| 2024-08-07 | 2.540 | 2.570 | 2.430 | 2.440 | 2.440 | 31,844,755 |
| 2024-08-06 | 2.650 | 2.830 | 2.510 | 2.550 | 2.550 | 49,914,676 |
| 2024-08-05 | 2.410 | 2.640 | 2.410 | 2.640 | 2.640 | 15,719,205 |
| 2024-08-02 | 2.460 | 2.470 | 2.380 | 2.400 | 2.400 | 17,920,273 |
| 2024-08-01 | 2.380 | 2.600 | 2.370 | 2.480 | 2.480 | 24,805,013 |
| 2024-07-31 | 2.380 | 2.420 | 2.280 | 2.410 | 2.410 | 22,323,764 |
| 2024-07-30 | 2.300 | 2.390 | 2.300 | 2.350 | 2.350 | 20,808,064 |
| 2024-07-29 | 2.220 | 2.350 | 2.190 | 2.300 | 2.300 | 25,626,473 |
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.