Ziel Home Furnishing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.510 | 21.660 | 20.220 | 21.600 | 21.600 | 1,701,900 |
| 2026-10-22 | 21.250 | 21.880 | 20.880 | 20.880 | 20.880 | 1,911,800 |
| 2026-10-21 | 21.510 | 21.900 | 21.080 | 21.270 | 21.270 | 1,877,600 |
| 2026-10-20 | 20.930 | 21.200 | 20.610 | 21.200 | 21.200 | 1,300,400 |
| 2026-10-19 | 20.700 | 21.020 | 20.530 | 20.930 | 20.930 | 2,048,500 |
| 2026-10-16 | 21.660 | 21.900 | 20.620 | 20.830 | 20.830 | 2,608,400 |
| 2026-10-15 | 21.050 | 21.600 | 21.000 | 21.310 | 21.310 | 2,204,240 |
| 2026-10-14 | 21.700 | 22.070 | 21.240 | 21.470 | 21.470 | 2,075,100 |
| 2026-10-13 | 21.330 | 21.740 | 20.900 | 21.550 | 21.550 | 2,727,500 |
| 2026-10-12 | 21.740 | 22.390 | 21.280 | 21.600 | 21.600 | 4,051,300 |
| 2026-10-09 | 21.660 | 21.880 | 20.860 | 21.490 | 21.490 | 3,764,600 |
| 2026-10-08 | 22.600 | 22.900 | 18.000 | 21.880 | 21.880 | 4,220,942 |
| 2026-09-30 | 22.520 | 22.650 | 22.030 | 22.270 | 22.270 | 2,122,400 |
| 2026-09-29 | 22.330 | 22.810 | 22.040 | 22.290 | 22.290 | 2,865,000 |
| 2026-09-28 | 23.270 | 23.390 | 22.310 | 22.650 | 22.650 | 4,036,809 |
| 2026-09-24 | 22.830 | 22.990 | 22.570 | 22.850 | 22.850 | 2,685,000 |
| 2026-09-23 | 22.670 | 22.950 | 22.330 | 22.680 | 22.680 | 2,634,800 |
Page 1 of 1 · 17 trading days
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.