D&O Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.710 | 5.790 | 5.530 | 5.540 | 5.540 | 7,598,400 |
| 2026-10-21 | 5.920 | 5.990 | 5.700 | 5.710 | 5.710 | 5,699,596 |
| 2026-10-20 | 5.830 | 6.030 | 5.760 | 5.910 | 5.910 | 8,341,792 |
| 2026-10-19 | 5.810 | 5.890 | 5.660 | 5.800 | 5.800 | 8,690,765 |
| 2026-10-16 | 6.000 | 6.070 | 5.800 | 5.850 | 5.850 | 7,829,600 |
| 2026-10-15 | 6.040 | 6.070 | 5.890 | 5.940 | 5.940 | 8,610,914 |
| 2026-10-14 | 6.250 | 6.260 | 6.100 | 6.110 | 6.110 | 8,095,144 |
| 2026-10-13 | 6.170 | 6.290 | 6.000 | 6.230 | 6.230 | 13,079,968 |
| 2026-10-12 | 6.520 | 6.560 | 6.190 | 6.200 | 6.200 | 12,882,370 |
| 2026-10-09 | 6.590 | 6.650 | 6.140 | 6.510 | 6.510 | 16,126,069 |
| 2026-10-08 | 6.590 | 6.750 | 6.480 | 6.570 | 6.570 | 9,840,820 |
| 2026-09-30 | 6.630 | 6.640 | 6.450 | 6.580 | 6.580 | 8,006,091 |
| 2026-09-29 | 6.610 | 6.690 | 6.540 | 6.590 | 6.590 | 9,640,909 |
| 2026-09-28 | 6.630 | 6.660 | 6.450 | 6.570 | 6.570 | 9,321,955 |
| 2026-09-24 | 6.660 | 6.700 | 6.530 | 6.600 | 6.600 | 9,892,900 |
| 2026-09-23 | 6.680 | 6.750 | 6.600 | 6.670 | 6.670 | 7,962,200 |
| 2026-09-22 | 6.560 | 6.700 | 6.430 | 6.690 | 6.690 | 12,991,069 |
Page 1 of 1 · 17 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.