Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.469	10.677	10.315	10.400	10.400	3,321,172
2024-04-29	9.908	10.492	9.777	10.454	10.454	2,585,622
2024-04-26	9.654	9.977	9.631	9.777	9.777	2,076,100
2024-04-25	9.723	9.985	9.600	9.754	9.754	2,383,756
2024-04-24	9.415	9.692	9.308	9.669	9.669	1,734,850
2024-04-23	9.123	9.485	9.015	9.369	9.369	1,910,298
2024-04-22	9.115	9.215	8.854	9.062	9.062	1,667,770
2024-04-19	9.362	9.415	9.015	9.246	9.246	2,442,113
2024-04-18	9.385	9.962	8.977	9.377	9.377	3,598,179
2024-04-17	8.669	9.531	8.669	9.385	9.385	4,627,737
2024-04-16	9.154	9.292	8.662	8.662	8.662	3,181,334
2024-04-15	10.592	10.769	9.623	9.623	9.623	4,226,950
2024-04-12	10.615	11.131	10.615	10.692	10.692	3,487,614
2024-04-11	10.531	10.939	10.392	10.600	10.600	3,442,075
2024-04-10	10.969	11.292	10.385	10.446	10.446	3,173,866
2024-04-09	10.385	11.015	10.385	10.985	10.985	3,918,115
2024-04-08	11.292	11.539	10.631	10.639	10.639	6,242,441
2024-04-03	11.554	12.685	11.454	11.731	11.731	5,637,525
2024-04-02	12.015	12.015	11.446	11.569	11.569	5,459,555
2024-04-01	11.708	12.069	11.608	12.015	12.015	5,988,970
2024-03-29	12.408	12.539	11.708	11.862	11.862	6,507,371
2024-03-28	12.423	13.192	12.123	12.854	12.854	13,528,637
2024-03-27	11.715	13.215	11.308	13.215	13.215	14,958,031
2024-03-26	11.615	12.923	11.485	12.015	12.015	11,525,293
2024-03-25	11.031	12.100	10.731	12.100	12.100	9,649,844
2024-03-22	11.154	11.431	10.862	11.000	11.000	1,982,916
2024-03-21	11.100	11.339	10.808	11.177	11.177	2,234,388
2024-03-20	10.792	11.154	10.708	11.100	11.100	1,553,786
2024-03-19	10.639	10.877	10.539	10.754	10.754	2,262,598
2024-03-18	10.762	10.769	10.439	10.669	10.669	2,654,808
2024-03-15	10.215	10.769	10.162	10.569	10.569	3,312,946
2024-03-14	9.954	10.415	9.954	10.223	10.223	3,226,678
2024-03-13	10.092	10.169	9.869	10.046	10.046	1,599,520
2024-03-12	9.831	10.108	9.677	10.092	10.092	1,964,404
2024-03-11	9.677	9.823	9.523	9.823	9.823	1,689,896
2024-03-08	9.577	9.685	9.354	9.585	9.585	1,349,478
2024-03-07	9.562	9.885	9.400	9.554	9.554	2,128,568
2024-03-06	9.131	9.600	9.077	9.523	9.523	2,690,610
2024-03-05	9.423	9.485	9.115	9.123	9.123	1,743,924
2024-03-04	9.615	9.792	9.246	9.508	9.508	2,009,800
2024-03-01	9.608	9.885	9.392	9.592	9.592	2,633,878
2024-02-29	9.008	9.677	8.915	9.608	9.608	3,789,042
2024-02-28	10.477	10.839	9.315	9.315	9.315	4,727,541
2024-02-27	10.115	10.415	10.023	10.346	10.346	2,800,811
2024-02-26	9.923	10.423	9.715	10.139	10.139	4,020,458
2024-02-23	9.708	9.992	9.546	9.869	9.869	3,844,850
2024-02-22	9.777	9.823	9.369	9.823	9.823	4,338,425
2024-02-21	8.854	9.777	8.800	9.777	9.777	4,222,647
2024-02-20	8.862	9.300	8.623	8.885	8.885	4,140,058
2024-02-19	8.077	8.823	8.023	8.815	8.815	5,974,465
2024-02-08	7.085	8.023	7.054	8.023	8.023	6,883,916
2024-02-07	8.300	8.300	7.239	7.292	7.292	6,107,972
2024-02-06	8.462	9.000	7.969	8.039	8.039	7,371,780
2024-02-05	9.500	9.500	8.808	8.854	8.854	3,805,958
2024-02-02	10.454	10.815	9.462	9.785	9.785	3,381,976
2024-02-01	10.700	10.900	10.100	10.515	10.515	2,882,382
2024-01-31	11.692	11.808	10.615	10.762	10.762	2,823,158
2024-01-30	12.308	12.454	11.708	11.708	11.708	1,988,428
2024-01-29	13.023	13.177	12.308	12.369	12.369	2,823,314
2024-01-26	12.669	13.285	12.669	13.000	13.000	3,089,372

← NewerPage 11 of 21 · 1,212 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.