Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.608	12.715	12.169	12.669	12.669	2,367,482
2024-01-24	11.862	12.477	11.831	12.300	12.300	3,261,583
2024-01-23	12.315	12.477	11.654	11.846	11.846	4,220,008
2024-01-22	13.469	13.500	12.315	12.477	12.477	4,280,640
2024-01-19	13.585	14.062	13.531	13.662	13.662	2,597,088
2024-01-18	13.754	14.108	13.300	13.615	13.615	3,539,484
2024-01-17	13.877	14.392	13.877	14.031	14.031	3,411,694
2024-01-16	14.092	14.423	13.692	14.023	14.023	3,884,556
2024-01-15	13.808	14.462	13.585	14.092	14.092	4,915,978
2024-01-12	13.839	14.085	13.685	13.715	13.715	4,741,698
2024-01-11	13.608	13.762	13.469	13.708	13.708	4,307,457
2024-01-10	13.946	13.946	13.277	13.615	13.615	7,797,556
2024-01-09	14.577	14.600	13.646	14.031	14.031	11,934,968
2024-01-08	16.331	16.739	14.531	14.639	14.639	16,306,906
2024-01-05	14.554	16.008	14.462	16.008	16.008	7,498,166
2024-01-04	14.385	14.623	14.200	14.554	14.554	1,659,892
2024-01-03	14.315	14.539	14.162	14.292	14.292	1,944,410
2024-01-02	13.862	14.408	13.862	14.269	14.269	2,540,617
2023-12-29	13.423	13.908	13.392	13.846	13.846	1,466,764
2023-12-28	13.531	13.808	13.400	13.462	13.462	1,803,620
2023-12-27	13.077	13.815	13.077	13.600	13.600	2,156,154
2023-12-26	13.462	13.577	13.077	13.231	13.231	2,481,739
2023-12-25	13.585	13.808	13.239	13.492	13.492	3,811,262
2023-12-22	14.577	14.869	13.377	13.585	13.585	6,358,690
2023-12-21	13.900	14.292	13.477	14.269	14.269	2,671,136
2023-12-20	14.054	14.169	13.869	14.000	14.000	2,047,422
2023-12-19	13.654	14.115	13.431	14.115	14.115	1,640,132
2023-12-18	13.839	13.846	13.500	13.654	13.654	1,129,294
2023-12-15	13.531	13.869	13.354	13.677	13.677	1,157,126
2023-12-14	13.408	13.669	13.323	13.531	13.531	1,205,620
2023-12-13	13.354	13.562	13.239	13.377	13.377	998,088
2023-12-12	13.269	13.385	13.077	13.362	13.362	1,142,154
2023-12-11	13.215	13.615	13.092	13.269	13.269	1,909,960
2023-12-08	13.731	13.862	13.023	13.277	13.277	1,668,316
2023-12-07	13.815	13.831	13.669	13.731	13.731	1,096,420
2023-12-06	13.769	14.000	13.623	13.815	13.815	1,073,254
2023-12-05	13.815	13.969	13.723	13.769	13.769	853,060
2023-12-04	13.846	14.092	13.700	13.885	13.885	1,322,724
2023-12-01	13.823	13.992	13.662	13.739	13.739	1,339,598
2023-11-30	13.839	13.885	13.562	13.785	13.785	1,963,143
2023-11-29	13.985	13.992	13.615	13.900	13.900	2,087,748
2023-11-28	13.539	13.908	13.415	13.846	13.846	1,789,970
2023-11-27	13.885	13.885	13.446	13.515	13.515	2,358,638
2023-11-24	13.992	13.992	13.654	13.939	13.939	1,356,212
2023-11-23	13.731	13.939	13.669	13.877	13.877	891,072
2023-11-22	13.985	14.077	13.585	13.739	13.739	1,339,104
2023-11-21	14.039	14.108	13.846	13.892	13.892	1,275,144
2023-11-20	13.846	14.015	13.654	13.992	13.992	1,681,004
2023-11-17	13.646	13.908	13.615	13.746	13.746	1,061,060
2023-11-16	13.931	13.977	13.623	13.669	13.669	1,331,408
2023-11-15	13.854	13.962	13.715	13.923	13.923	1,087,268
2023-11-14	13.908	13.962	13.592	13.769	13.769	1,260,090
2023-11-13	13.769	13.962	13.462	13.908	13.908	1,562,756
2023-11-10	13.500	13.639	13.315	13.592	13.592	1,162,746
2023-11-09	13.585	13.669	13.354	13.500	13.500	1,711,606
2023-11-08	13.500	13.615	13.377	13.439	13.439	1,078,142
2023-11-07	13.362	13.539	13.285	13.500	13.500	1,645,878
2023-11-06	13.485	13.531	13.231	13.385	13.385	1,843,686
2023-11-03	13.462	13.662	13.331	13.485	13.485	1,487,031
2023-11-02	13.523	13.692	13.400	13.500	13.500	1,601,860

← NewerPage 12 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.