Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.11▲ 3.66%

← 002798.SHE stock page

D&O Home Collection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	14.140	14.790	14.030	14.510	14.201	21,060,870
2021-10-21	13.770	14.220	13.480	14.220	13.917	12,023,341
2021-10-20	13.130	13.180	12.910	12.930	12.654	2,083,663
2021-10-19	13.080	13.180	13.010	13.120	12.840	1,944,494
2021-10-18	13.270	13.300	13.020	13.100	12.821	2,830,822
2021-10-15	13.500	13.540	13.300	13.310	13.026	1,869,718
2021-10-14	13.450	13.580	13.340	13.500	13.212	2,298,500

← NewerPage 21 of 21 · 1,218 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.