Dong Yi Ri Sheng Home Decoration Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-23	11.000	11.050	10.690	10.730	10.730	14,994,407
2026-09-22	11.150	11.260	10.820	10.880	10.880	22,607,729
2026-09-21	10.940	11.290	10.810	11.050	11.050	36,158,902
2026-09-18	10.140	10.920	10.070	10.920	10.920	25,589,814
2026-09-17	9.830	10.090	9.760	9.930	9.930	13,354,859
2026-09-16	9.510	9.850	9.470	9.840	9.840	10,534,789
2026-09-15	9.950	10.050	9.520	9.520	9.520	13,246,284
2026-09-14	9.550	10.100	9.520	9.930	9.930	17,067,213
2026-09-11	9.400	9.760	9.160	9.610	9.610	18,787,844
2026-09-10	9.580	9.700	9.410	9.550	9.550	13,737,121
2026-09-09	9.950	9.990	9.590	9.700	9.700	16,065,174
2026-09-08	9.920	10.290	9.800	9.870	9.870	31,450,293
2026-09-07	9.100	10.100	9.090	9.830	9.830	37,946,512
2026-09-04	9.270	9.420	9.150	9.180	9.180	8,414,876
2026-09-03	9.550	9.560	9.180	9.240	9.240	10,434,769
2026-09-02	9.300	9.670	9.190	9.530	9.530	12,943,648
2026-09-01	9.430	9.520	9.380	9.450	9.450	8,500,532
2026-08-31	9.510	9.600	9.360	9.480	9.480	9,098,448
2026-08-28	9.600	9.740	9.510	9.600	9.600	9,279,853
2026-08-27	9.690	9.820	9.570	9.680	9.680	15,714,146
2026-08-26	10.000	10.380	9.680	9.710	9.710	26,482,908
2026-08-25	8.950	9.960	8.870	9.960	9.960	15,751,138
2026-08-24	9.480	9.550	8.990	9.050	9.050	14,258,267
2026-08-21	9.350	9.480	9.160	9.310	9.310	11,958,913
2026-08-20	9.460	9.560	9.300	9.450	9.450	12,763,465
2026-08-19	9.770	9.880	9.290	9.330	9.330	18,099,393
2026-08-18	10.120	10.390	9.890	9.940	9.940	16,430,707
2026-08-17	10.490	10.540	9.950	10.250	10.250	19,889,129
2026-08-14	10.300	10.340	10.000	10.300	10.300	17,831,877
2026-08-13	10.140	10.500	10.050	10.150	10.150	21,017,035
2026-08-12	9.760	10.140	9.760	10.090	10.090	14,188,029
2026-08-11	9.510	9.950	9.450	9.780	9.780	18,099,561
2026-08-10	9.730	9.730	9.390	9.600	9.600	15,665,518
2026-08-07	9.680	9.860	9.580	9.730	9.730	15,789,660
2026-08-06	9.930	9.930	9.640	9.780	9.780	17,638,920
2026-08-05	9.600	10.330	9.600	10.000	10.000	22,503,691
2026-08-04	9.390	9.860	9.300	9.670	9.670	23,982,662
2026-08-03	9.340	9.610	9.160	9.240	9.240	17,814,775
2026-07-31	9.040	9.550	9.040	9.270	9.270	21,239,195
2026-07-30	8.970	9.320	8.820	8.820	8.820	17,021,982
2026-07-29	8.850	9.320	8.700	9.060	9.060	21,743,447
2026-07-28	9.480	9.610	8.750	8.830	8.830	24,361,545
2026-07-27	9.960	10.280	9.420	9.670	9.670	23,331,691
2026-07-24	10.210	10.370	9.360	9.360	9.360	29,136,633

Page 1 of 2 · 119 trading daysOlder →

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.