Ziel Home Furnishing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.470 | 24.490 | 23.430 | 23.530 | 22.278 | 3,378,729 |
| 2024-04-29 | 23.600 | 24.600 | 23.420 | 24.480 | 23.178 | 3,812,462 |
| 2024-04-26 | 24.600 | 24.850 | 23.360 | 23.590 | 22.335 | 5,160,960 |
| 2024-04-25 | 25.610 | 25.750 | 24.390 | 24.670 | 23.358 | 4,404,797 |
| 2024-04-24 | 25.630 | 26.340 | 25.250 | 25.990 | 24.608 | 3,908,326 |
| 2024-04-23 | 24.710 | 26.330 | 24.670 | 26.200 | 24.806 | 4,390,435 |
| 2024-04-22 | 23.980 | 25.400 | 23.800 | 25.060 | 23.727 | 4,435,831 |
| 2024-04-19 | 24.000 | 24.900 | 22.660 | 24.080 | 22.799 | 7,094,326 |
| 2024-04-18 | 23.580 | 25.900 | 23.560 | 25.210 | 23.869 | 4,427,268 |
| 2024-04-17 | 22.970 | 23.880 | 22.970 | 23.760 | 22.496 | 2,414,353 |
| 2024-04-16 | 23.680 | 24.210 | 22.500 | 22.720 | 21.511 | 2,444,165 |
| 2024-04-15 | 24.730 | 25.230 | 23.610 | 24.030 | 22.752 | 2,885,728 |
| 2024-04-12 | 24.560 | 25.600 | 24.560 | 25.210 | 23.869 | 2,131,531 |
| 2024-04-11 | 24.300 | 24.840 | 24.300 | 24.450 | 23.149 | 1,118,484 |
| 2024-04-10 | 25.020 | 25.330 | 24.370 | 24.600 | 23.291 | 1,473,416 |
| 2024-04-09 | 24.520 | 25.360 | 24.310 | 25.030 | 23.699 | 1,858,630 |
| 2024-04-08 | 25.900 | 25.900 | 24.520 | 24.770 | 23.452 | 3,333,616 |
| 2024-04-03 | 25.670 | 27.350 | 25.670 | 26.200 | 24.806 | 4,439,292 |
| 2024-04-02 | 25.890 | 26.290 | 25.300 | 25.570 | 24.210 | 2,349,330 |
| 2024-04-01 | 24.910 | 26.420 | 24.860 | 26.130 | 24.740 | 2,728,719 |
| 2024-03-29 | 25.320 | 25.580 | 24.830 | 24.840 | 23.519 | 883,882 |
| 2024-03-28 | 24.760 | 26.000 | 24.300 | 25.380 | 24.030 | 2,247,397 |
| 2024-03-27 | 26.130 | 26.380 | 24.970 | 24.980 | 23.651 | 2,310,333 |
| 2024-03-26 | 25.500 | 26.300 | 25.010 | 25.920 | 24.541 | 3,176,210 |
| 2024-03-25 | 24.660 | 26.510 | 24.300 | 25.930 | 24.551 | 3,499,412 |
| 2024-03-22 | 24.300 | 24.860 | 24.120 | 24.660 | 23.348 | 1,747,713 |
| 2024-03-21 | 24.660 | 24.850 | 24.410 | 24.410 | 23.112 | 1,418,500 |
| 2024-03-20 | 23.970 | 24.850 | 23.970 | 24.650 | 23.339 | 1,464,166 |
| 2024-03-19 | 24.390 | 24.580 | 24.120 | 24.150 | 22.865 | 1,173,584 |
| 2024-03-18 | 23.810 | 24.490 | 23.710 | 24.490 | 23.187 | 1,926,183 |
| 2024-03-15 | 24.000 | 24.330 | 23.830 | 24.060 | 22.780 | 1,239,905 |
| 2024-03-14 | 24.300 | 24.480 | 23.710 | 24.070 | 22.790 | 1,984,774 |
| 2024-03-13 | 23.410 | 24.560 | 23.290 | 24.330 | 23.036 | 3,496,459 |
| 2024-03-12 | 22.420 | 23.630 | 22.400 | 23.570 | 22.316 | 3,177,106 |
| 2024-03-11 | 21.970 | 22.590 | 21.900 | 22.450 | 21.256 | 1,212,993 |
| 2024-03-08 | 22.240 | 22.380 | 21.800 | 22.020 | 20.849 | 1,115,520 |
| 2024-03-07 | 22.670 | 22.920 | 22.110 | 22.140 | 20.962 | 1,363,017 |
| 2024-03-06 | 22.160 | 22.680 | 21.820 | 22.550 | 21.351 | 1,871,854 |
| 2024-03-05 | 22.360 | 22.680 | 21.930 | 22.020 | 20.849 | 2,343,713 |
| 2024-03-04 | 22.950 | 23.050 | 22.210 | 22.820 | 21.606 | 3,416,613 |
| 2024-03-01 | 23.570 | 23.570 | 22.860 | 23.000 | 21.777 | 2,009,359 |
| 2024-02-29 | 22.440 | 23.620 | 22.400 | 23.330 | 22.089 | 1,983,910 |
| 2024-02-28 | 24.100 | 24.660 | 22.740 | 22.820 | 21.606 | 2,745,621 |
| 2024-02-27 | 23.050 | 24.040 | 22.860 | 24.030 | 22.752 | 2,552,560 |
| 2024-02-26 | 23.030 | 23.540 | 22.920 | 23.270 | 22.032 | 3,092,840 |
| 2024-02-23 | 22.800 | 23.100 | 22.350 | 22.910 | 21.691 | 2,407,205 |
| 2024-02-22 | 22.820 | 23.200 | 22.420 | 22.870 | 21.653 | 2,264,683 |
| 2024-02-21 | 22.480 | 23.140 | 22.030 | 23.100 | 21.871 | 3,980,103 |
| 2024-02-20 | 22.620 | 22.620 | 21.710 | 22.520 | 21.322 | 2,636,382 |
| 2024-02-19 | 22.350 | 23.740 | 22.350 | 22.590 | 21.388 | 4,440,242 |
| 2024-02-08 | 21.010 | 22.780 | 20.940 | 22.270 | 21.085 | 4,867,315 |
| 2024-02-07 | 19.700 | 21.700 | 19.500 | 21.520 | 20.375 | 6,029,696 |
| 2024-02-06 | 17.800 | 20.310 | 17.120 | 19.850 | 18.794 | 4,224,583 |
| 2024-02-05 | 19.870 | 20.080 | 17.330 | 18.500 | 17.516 | 5,319,635 |
| 2024-02-02 | 22.410 | 22.680 | 20.140 | 20.480 | 19.391 | 4,212,559 |
| 2024-02-01 | 21.910 | 22.570 | 21.260 | 22.240 | 21.057 | 3,076,288 |
| 2024-01-31 | 22.960 | 24.150 | 22.160 | 22.190 | 21.010 | 4,117,665 |
| 2024-01-30 | 24.360 | 24.410 | 22.550 | 22.640 | 21.436 | 4,526,691 |
| 2024-01-29 | 26.500 | 26.680 | 24.300 | 24.410 | 23.112 | 5,064,895 |
| 2024-01-26 | 25.410 | 26.880 | 24.990 | 26.280 | 24.882 | 6,468,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.2000 CNY |
| 2025-11-19 | 0.2000 CNY |
| 2025-06-12 | 0.2000 CNY |
| 2024-12-03 | 0.1000 CNY |
| 2024-05-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.