Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.720	8.750	8.490	8.750	8.750	996,250
2024-07-26	8.380	8.650	8.380	8.630	8.630	1,001,470
2024-07-25	8.350	8.570	8.170	8.380	8.380	857,942
2024-07-24	8.510	8.560	8.300	8.310	8.310	1,406,416
2024-07-23	8.680	8.830	8.500	8.510	8.510	1,070,750
2024-07-22	8.580	8.720	8.400	8.630	8.630	1,292,660
2024-07-19	8.500	8.640	8.320	8.500	8.500	1,116,346
2024-07-18	8.662	8.685	8.408	8.615	8.615	1,404,208
2024-07-17	8.877	8.946	8.685	8.685	8.685	1,008,540
2024-07-16	8.954	9.131	8.808	8.892	8.892	1,065,870
2024-07-15	9.362	9.362	8.931	9.008	9.008	1,312,766
2024-07-12	9.154	9.523	9.154	9.323	9.323	1,672,138
2024-07-11	8.862	9.269	8.769	9.254	9.254	2,421,614
2024-07-10	9.123	9.139	8.908	9.015	9.015	993,694
2024-07-09	8.977	9.200	8.746	9.115	9.115	1,261,546
2024-07-08	9.300	9.346	9.054	9.069	9.069	1,065,922
2024-07-05	9.346	9.346	9.346	9.346	9.346	0
2024-07-04	9.677	9.731	9.331	9.346	9.346	1,421,420
2024-07-03	9.677	9.769	9.500	9.685	9.685	1,051,570
2024-07-02	9.569	9.754	9.500	9.685	9.685	1,089,790
2024-07-01	9.462	9.662	9.462	9.615	9.615	1,389,596
2024-06-28	9.477	9.777	9.331	9.562	9.562	2,188,362
2024-06-27	9.677	9.739	9.423	9.431	9.431	1,245,264
2024-06-26	9.246	9.669	9.223	9.669	9.669	2,129,452
2024-06-25	9.439	9.539	9.262	9.331	9.331	1,835,886
2024-06-24	9.539	9.623	9.208	9.300	9.300	2,098,616
2024-06-21	9.554	9.846	9.508	9.631	9.631	1,377,792
2024-06-20	10.054	10.100	9.631	9.654	9.654	2,415,842
2024-06-19	9.900	10.254	9.900	10.154	10.154	3,342,378
2024-06-18	9.769	9.908	9.692	9.900	9.900	1,900,470
2024-06-17	9.839	9.939	9.669	9.715	9.715	2,366,468
2024-06-14	9.985	10.200	9.731	9.923	9.923	3,182,940
2024-06-13	9.762	10.385	9.562	10.015	10.015	4,738,520
2024-06-12	9.677	9.885	9.600	9.746	9.746	3,776,136
2024-06-11	9.285	9.762	9.154	9.685	9.685	5,690,100
2024-06-07	9.277	9.908	9.277	9.539	9.539	10,410,368
2024-06-06	10.308	10.539	10.308	10.308	10.308	3,800,550
2024-06-05	12.308	12.600	11.323	11.454	11.454	16,804,372
2024-06-04	10.454	11.454	9.623	11.454	11.454	8,345,272
2024-06-03	10.862	10.862	10.239	10.415	10.415	2,530,762
2024-05-31	10.354	11.339	10.346	10.862	10.862	3,625,232
2024-05-30	10.685	10.685	10.308	10.354	10.354	2,297,048
2024-05-29	10.231	10.885	10.146	10.639	10.639	2,882,516
2024-05-28	10.539	10.615	10.223	10.246	10.246	1,988,480
2024-05-27	10.608	10.777	10.300	10.585	10.585	2,739,126
2024-05-24	11.000	11.531	10.523	10.539	10.539	4,737,652
2024-05-23	11.192	11.531	10.723	10.723	10.723	7,282,584
2024-05-22	11.039	12.046	10.931	11.477	11.477	10,231,980
2024-05-21	11.162	11.354	10.900	10.954	10.954	3,894,124
2024-05-20	11.785	11.785	11.054	11.231	11.231	6,184,815
2024-05-17	11.554	12.039	11.223	12.000	12.000	7,479,492
2024-05-16	10.846	11.669	10.846	11.554	11.554	5,388,604
2024-05-15	10.900	11.500	10.739	10.854	10.854	3,098,420
2024-05-14	10.692	10.923	10.508	10.831	10.831	2,127,619
2024-05-13	10.908	10.908	10.400	10.469	10.469	2,279,030
2024-05-10	11.000	11.108	10.769	10.939	10.939	1,257,906
2024-05-09	10.915	11.062	10.885	10.954	10.954	1,183,130
2024-05-08	11.000	11.085	10.746	10.846	10.846	1,650,532
2024-05-07	10.992	11.069	10.792	11.039	11.039	1,551,446
2024-05-06	10.577	10.985	10.539	10.854	10.854	3,023,904

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-18	0.1100 CNY
2020-06-01	0.2300 CNY
2019-06-21	0.2200 CNY

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