D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.100	13.450	13.030	13.290	13.007	4,217,583
2022-02-07	13.000	13.190	12.690	13.090	12.811	4,398,623
2022-01-28	12.920	13.230	12.900	13.080	12.801	3,824,546
2022-01-27	13.340	13.380	12.800	12.830	12.556	4,090,000
2022-01-26	13.180	13.450	13.020	13.410	13.124	3,749,850
2022-01-25	14.110	14.110	13.100	13.160	12.879	8,657,779
2022-01-24	14.330	14.430	14.030	14.110	13.809	4,502,002
2022-01-21	14.750	14.860	14.330	14.400	14.093	5,503,100
2022-01-20	15.220	15.490	14.730	14.750	14.436	9,298,348
2022-01-19	14.740	15.330	14.560	15.090	14.768	9,715,243
2022-01-18	14.630	14.970	14.320	14.740	14.426	8,448,439
2022-01-17	14.260	14.880	14.160	14.530	14.220	6,186,288
2022-01-14	14.690	14.800	14.220	14.260	13.956	8,300,047
2022-01-13	15.150	15.240	14.750	14.770	14.455	7,662,977
2022-01-12	15.150	15.240	14.880	15.180	14.856	6,158,809
2022-01-11	15.150	15.390	15.130	15.170	14.847	6,650,182
2022-01-10	14.770	15.260	14.750	15.220	14.896	8,213,955
2022-01-07	15.130	15.460	14.820	14.920	14.602	11,621,364
2022-01-06	15.180	15.490	15.040	15.070	14.749	8,946,930
2022-01-05	15.050	15.310	14.840	15.280	14.954	9,494,800
2022-01-04	14.800	15.140	14.760	15.040	14.719	6,807,531
2021-12-31	14.690	14.890	14.630	14.870	14.553	4,782,808
2021-12-30	14.660	14.790	14.600	14.680	14.367	4,453,855
2021-12-29	14.770	14.990	14.670	14.690	14.377	5,798,743
2021-12-28	14.780	14.840	14.580	14.770	14.455	5,532,813
2021-12-27	14.540	14.910	14.390	14.850	14.533	8,468,504
2021-12-24	14.390	14.600	14.030	14.540	14.230	6,234,336
2021-12-23	14.480	14.530	14.360	14.390	14.083	5,115,610
2021-12-22	14.870	14.870	14.600	14.640	14.328	5,808,204
2021-12-21	14.410	14.870	14.410	14.870	14.553	9,072,870
2021-12-20	14.330	14.530	14.310	14.400	14.093	4,653,381
2021-12-17	14.640	14.670	14.370	14.380	14.073	5,713,712
2021-12-16	14.800	14.850	14.520	14.670	14.357	5,952,605
2021-12-15	14.620	14.850	14.560	14.760	14.445	8,639,119
2021-12-14	14.890	14.920	14.540	14.610	14.299	7,740,600
2021-12-13	14.940	15.100	14.790	14.860	14.543	9,832,102
2021-12-10	15.380	15.480	14.960	14.970	14.651	17,137,334
2021-12-09	15.270	15.880	14.900	15.540	15.209	31,516,452
2021-12-08	14.220	14.560	14.190	14.470	14.162	9,260,522
2021-12-07	13.870	14.960	13.870	14.420	14.113	18,921,781
2021-12-06	13.640	13.950	13.630	13.700	13.408	4,748,182
2021-12-03	13.660	13.740	13.560	13.650	13.359	3,212,369
2021-12-02	13.750	13.810	13.600	13.640	13.349	3,177,050
2021-12-01	13.640	13.820	13.560	13.810	13.516	3,532,600
2021-11-30	13.650	13.830	13.470	13.700	13.408	5,300,605
2021-11-29	13.810	13.980	13.600	13.600	13.310	5,397,848
2021-11-26	14.310	14.320	14.030	14.080	13.780	4,768,246
2021-11-25	14.530	14.620	14.290	14.320	14.015	5,145,817
2021-11-24	14.210	14.550	14.110	14.450	14.142	6,586,371
2021-11-23	14.200	14.420	14.070	14.240	13.936	4,440,036
2021-11-22	14.340	14.360	14.070	14.180	13.878	5,432,980
2021-11-19	14.070	14.420	14.030	14.390	14.083	5,733,715
2021-11-18	14.550	14.610	14.050	14.080	13.780	7,946,413
2021-11-17	14.750	14.830	14.400	14.660	14.347	6,738,020
2021-11-16	14.760	14.940	14.570	14.730	14.416	9,838,432
2021-11-15	14.200	14.790	14.180	14.780	14.465	12,357,134
2021-11-12	14.500	14.510	14.100	14.230	13.927	8,818,675
2021-11-11	13.740	14.650	13.730	14.490	14.181	16,797,603
2021-11-10	13.790	13.800	13.450	13.780	13.486	5,169,858
2021-11-09	13.910	13.930	13.690	13.770	13.476	5,839,773

← NewerPage 20 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.