Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.780 | 8.080 | 7.220 | 8.060 | 8.060 | 19,418,421 |
| 2026-10-22 | 8.550 | 8.600 | 8.000 | 8.010 | 8.010 | 13,076,460 |
| 2026-10-21 | 8.310 | 8.830 | 8.200 | 8.550 | 8.550 | 14,503,919 |
| 2026-10-20 | 8.130 | 8.260 | 8.080 | 8.200 | 8.200 | 8,994,873 |
| 2026-10-19 | 8.400 | 8.470 | 8.000 | 8.130 | 8.130 | 14,242,199 |
| 2026-10-16 | 8.750 | 8.850 | 8.400 | 8.510 | 8.510 | 9,194,980 |
| 2026-10-15 | 8.810 | 8.930 | 8.550 | 8.550 | 8.550 | 12,181,050 |
| 2026-10-14 | 9.460 | 9.470 | 9.050 | 9.150 | 9.150 | 11,357,479 |
| 2026-10-13 | 9.150 | 9.640 | 9.060 | 9.450 | 9.450 | 11,968,985 |
| 2026-10-12 | 9.460 | 9.650 | 9.310 | 9.360 | 9.360 | 8,777,980 |
| 2026-10-09 | 9.510 | 9.590 | 9.060 | 9.430 | 9.430 | 14,282,611 |
| 2026-10-08 | 9.790 | 9.850 | 9.440 | 9.590 | 9.590 | 11,163,561 |
| 2026-09-30 | 9.950 | 9.990 | 9.760 | 9.800 | 9.800 | 10,151,055 |
| 2026-09-29 | 10.040 | 10.150 | 9.800 | 9.890 | 9.890 | 13,467,448 |
| 2026-09-28 | 10.470 | 10.470 | 9.960 | 10.040 | 10.040 | 13,064,348 |
| 2026-09-24 | 10.730 | 10.790 | 10.460 | 10.470 | 10.470 | 11,790,407 |
Page 1 of 1 · 16 trading days
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.