D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.910 | 13.930 | 13.690 | 13.770 | 13.476 | 5,839,773 |
| 2021-11-08 | 13.800 | 14.010 | 13.630 | 13.940 | 13.643 | 6,711,773 |
| 2021-11-05 | 13.970 | 14.050 | 13.720 | 13.790 | 13.496 | 8,051,164 |
| 2021-11-04 | 13.780 | 14.050 | 13.550 | 14.010 | 13.711 | 10,841,411 |
| 2021-11-03 | 13.760 | 14.070 | 13.400 | 13.860 | 13.565 | 20,116,910 |
| 2021-11-02 | 12.820 | 13.770 | 12.780 | 13.770 | 13.476 | 16,224,639 |
| 2021-11-01 | 12.590 | 12.650 | 12.360 | 12.520 | 12.253 | 7,556,066 |
| 2021-10-29 | 12.820 | 13.050 | 12.500 | 12.720 | 12.449 | 9,265,823 |
| 2021-10-28 | 13.010 | 13.330 | 12.820 | 13.210 | 12.928 | 5,558,213 |
| 2021-10-27 | 13.310 | 13.380 | 13.020 | 13.060 | 12.782 | 7,683,339 |
| 2021-10-26 | 13.740 | 13.800 | 13.520 | 13.700 | 13.408 | 9,654,720 |
| 2021-10-25 | 13.970 | 14.300 | 13.610 | 14.110 | 13.809 | 14,116,106 |
← NewerPage 21 of 21 · 1,212 trading days
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.