D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.510	8.830	8.440	8.790	8.603	2,841,745
2022-05-09	8.570	8.850	8.500	8.620	8.436	2,655,694
2022-05-06	8.430	8.690	8.420	8.500	8.319	3,132,712
2022-05-05	8.530	8.950	8.370	8.690	8.505	5,560,583
2022-04-29	8.260	8.700	8.260	8.650	8.466	4,003,643
2022-04-28	8.440	8.470	8.080	8.160	7.986	3,380,885
2022-04-27	8.320	8.530	8.060	8.480	8.299	4,980,456
2022-04-26	9.010	9.070	8.320	8.350	8.172	5,248,891
2022-04-25	9.460	9.590	9.070	9.070	8.877	5,527,971
2022-04-22	9.980	10.170	9.810	10.100	9.885	2,407,819
2022-04-21	10.460	10.520	10.050	10.070	9.855	2,952,305
2022-04-20	10.490	10.720	10.430	10.510	10.286	2,237,502
2022-04-19	10.690	10.760	10.410	10.520	10.296	2,477,315
2022-04-18	10.870	10.880	10.610	10.690	10.462	2,493,209
2022-04-15	11.000	11.070	10.900	10.950	10.717	2,188,300
2022-04-14	10.770	11.170	10.710	11.100	10.863	2,903,409
2022-04-13	11.150	11.150	10.890	10.900	10.668	3,320,000
2022-04-12	11.100	11.250	10.980	11.200	10.961	3,508,289
2022-04-11	11.170	11.260	10.950	11.140	10.903	4,194,367
2022-04-08	11.100	11.250	10.930	11.180	10.942	4,035,600
2022-04-07	11.350	11.530	11.120	11.150	10.912	4,633,975
2022-04-06	10.890	11.480	10.890	11.340	11.098	7,338,735
2022-04-01	10.850	10.870	10.690	10.830	10.599	3,523,922
2022-03-31	10.810	11.100	10.740	10.890	10.658	6,508,106
2022-03-30	10.110	10.880	10.110	10.790	10.560	5,120,280
2022-03-29	10.690	10.700	10.330	10.370	10.149	2,896,400
2022-03-28	10.550	10.740	10.300	10.640	10.413	3,294,000
2022-03-25	10.700	10.770	10.590	10.600	10.374	3,221,573
2022-03-24	10.960	10.960	10.580	10.660	10.433	5,433,716
2022-03-23	11.190	11.190	10.870	10.960	10.726	5,688,472
2022-03-22	10.720	11.500	10.580	11.200	10.961	10,711,620
2022-03-21	10.990	11.020	10.670	10.830	10.599	3,075,413
2022-03-18	10.740	10.980	10.650	10.920	10.687	4,018,320
2022-03-17	10.650	11.060	10.630	10.690	10.462	6,612,100
2022-03-16	10.500	10.600	10.030	10.530	10.306	5,139,400
2022-03-15	11.100	11.120	10.350	10.380	10.159	4,364,999
2022-03-14	11.300	11.450	11.120	11.120	10.883	2,215,473
2022-03-11	11.140	11.470	10.960	11.430	11.186	3,250,050
2022-03-10	11.570	11.710	11.310	11.340	11.098	3,511,021
2022-03-09	11.920	11.920	10.810	11.440	11.196	6,368,621
2022-03-08	12.290	12.390	11.790	11.840	11.588	3,755,703
2022-03-07	12.510	12.590	12.250	12.300	12.038	3,503,183
2022-03-04	12.650	12.710	12.550	12.610	12.341	2,344,723
2022-03-03	12.750	12.850	12.660	12.690	12.419	2,489,614
2022-03-02	12.650	12.750	12.520	12.700	12.429	2,136,230
2022-03-01	12.750	12.870	12.620	12.720	12.449	2,784,203
2022-02-28	12.590	12.750	12.120	12.750	12.478	3,742,517
2022-02-25	12.620	12.830	12.550	12.620	12.351	3,095,814
2022-02-24	12.900	12.980	12.400	12.560	12.292	5,958,438
2022-02-23	12.850	13.030	12.810	13.000	12.723	3,685,182
2022-02-22	13.170	13.170	12.790	12.840	12.566	5,488,392
2022-02-21	13.120	13.230	13.020	13.220	12.938	3,375,290
2022-02-18	13.050	13.140	12.960	13.140	12.860	2,926,750
2022-02-17	13.090	13.280	13.010	13.110	12.831	3,321,757
2022-02-16	13.040	13.140	13.000	13.080	12.801	2,473,600
2022-02-15	12.990	13.110	12.830	12.990	12.713	2,556,689
2022-02-14	13.060	13.110	12.910	12.990	12.713	2,802,538
2022-02-11	13.290	13.470	13.030	13.050	12.772	3,694,534
2022-02-10	13.250	13.330	13.130	13.330	13.046	3,412,113
2022-02-09	13.310	13.440	13.200	13.300	13.016	4,039,478

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	0.2000 CNY
2021-04-30	0.2000 CNY
2020-06-09	0.0990 CNY
2019-06-06	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.