Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.650	2.680	2.610	2.660	2.642	8,865,450
2024-01-24	2.650	2.680	2.560	2.650	2.632	8,388,110
2024-01-23	2.620	2.630	2.410	2.630	2.612	11,349,970
2024-01-22	2.730	2.750	2.530	2.650	2.632	21,494,610
2024-01-19	2.730	2.850	2.730	2.750	2.731	19,062,118
2024-01-18	2.710	2.780	2.670	2.740	2.721	18,771,889
2024-01-17	2.720	2.750	2.700	2.740	2.721	14,372,331
2024-01-16	2.710	2.740	2.680	2.740	2.721	6,884,073
2024-01-15	2.730	2.750	2.690	2.730	2.712	8,443,150
2024-01-12	2.770	2.770	2.730	2.750	2.731	6,340,000
2024-01-11	2.720	2.790	2.710	2.760	2.741	9,326,630
2024-01-10	2.690	2.750	2.660	2.740	2.721	10,103,496
2024-01-09	2.700	2.730	2.670	2.710	2.692	8,834,350
2024-01-08	2.710	2.730	2.660	2.720	2.702	6,793,003
2024-01-05	2.720	2.770	2.690	2.740	2.721	10,303,400
2024-01-04	2.730	2.730	2.690	2.720	2.702	6,883,363
2024-01-03	2.750	2.750	2.700	2.730	2.712	8,696,190
2024-01-02	2.750	2.770	2.730	2.750	2.731	8,430,730
2023-12-29	2.740	2.760	2.720	2.760	2.741	7,431,900
2023-12-28	2.700	2.760	2.670	2.740	2.721	10,177,736
2023-12-27	2.670	2.730	2.640	2.720	2.702	10,937,500
2023-12-26	2.690	2.690	2.640	2.690	2.672	8,851,484
2023-12-25	2.770	2.770	2.660	2.690	2.672	15,661,702
2023-12-22	2.730	2.840	2.720	2.780	2.761	17,813,590
2023-12-21	2.720	2.750	2.670	2.750	2.731	12,678,734
2023-12-20	2.800	2.800	2.690	2.700	2.682	13,889,000
2023-12-19	2.730	2.820	2.720	2.790	2.771	21,820,996
2023-12-18	2.690	2.750	2.660	2.730	2.712	19,488,386
2023-12-15	2.700	2.710	2.680	2.680	2.662	6,631,500
2023-12-14	2.700	2.740	2.680	2.690	2.672	10,743,600
2023-12-13	2.670	2.730	2.660	2.710	2.692	10,782,068
2023-12-12	2.650	2.700	2.650	2.690	2.672	12,948,500
2023-12-11	2.580	2.670	2.550	2.660	2.642	15,188,189
2023-12-08	2.650	2.650	2.560	2.600	2.582	17,457,759
2023-12-07	2.680	2.680	2.620	2.640	2.622	12,028,492
2023-12-06	2.650	2.700	2.620	2.670	2.652	18,730,848
2023-12-05	2.760	2.770	2.660	2.660	2.642	27,254,518
2023-12-04	2.760	2.790	2.710	2.780	2.761	44,017,880
2023-12-01	2.680	2.850	2.660	2.760	2.741	36,069,619
2023-11-30	2.670	2.700	2.620	2.680	2.662	16,506,800
2023-11-29	2.610	2.710	2.570	2.650	2.632	25,088,503
2023-11-28	2.570	2.630	2.530	2.620	2.602	19,196,014
2023-11-27	2.550	2.580	2.530	2.570	2.553	17,631,100
2023-11-24	2.580	2.600	2.540	2.550	2.533	9,699,600
2023-11-23	2.550	2.580	2.520	2.580	2.563	9,794,680
2023-11-22	2.590	2.590	2.550	2.550	2.533	11,717,300
2023-11-21	2.570	2.640	2.550	2.590	2.572	20,720,685
2023-11-20	2.590	2.590	2.540	2.570	2.553	12,534,720
2023-11-17	2.540	2.590	2.510	2.590	2.572	17,359,700
2023-11-16	2.580	2.580	2.540	2.550	2.533	9,553,500
2023-11-15	2.600	2.610	2.550	2.570	2.553	14,067,930
2023-11-14	2.570	2.620	2.570	2.590	2.572	12,867,038
2023-11-13	2.570	2.590	2.540	2.560	2.543	11,561,589
2023-11-10	2.580	2.590	2.540	2.550	2.533	8,518,187
2023-11-09	2.570	2.610	2.560	2.580	2.563	12,861,000
2023-11-08	2.570	2.590	2.550	2.570	2.553	9,556,300
2023-11-07	2.580	2.590	2.560	2.580	2.563	8,577,403
2023-11-06	2.550	2.610	2.540	2.590	2.572	11,874,059
2023-11-03	2.510	2.560	2.490	2.530	2.513	11,297,830
2023-11-02	2.530	2.540	2.490	2.520	2.503	9,525,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-15	0.0120 CNY
2019-06-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.