Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.500	13.631	13.308	13.585	13.585	1,924,495
2023-10-31	13.485	13.692	13.231	13.369	13.369	1,962,220
2023-10-30	13.439	13.669	13.131	13.454	13.454	2,235,610
2023-10-27	12.700	13.408	12.685	13.162	13.162	2,493,764
2023-10-26	13.369	13.423	13.108	13.192	13.192	1,391,078
2023-10-25	13.162	13.685	13.085	13.423	13.423	2,043,964
2023-10-24	12.323	13.062	12.323	13.046	13.046	2,315,170
2023-10-23	12.539	12.762	12.277	12.323	12.323	1,698,814
2023-10-20	12.600	12.892	12.477	12.577	12.577	1,835,808
2023-10-19	12.585	12.923	12.369	12.669	12.669	1,905,878
2023-10-18	12.900	12.900	12.439	12.623	12.623	1,912,586
2023-10-17	12.777	12.962	12.623	12.900	12.900	1,193,894
2023-10-16	12.692	12.823	12.508	12.739	12.739	1,144,754
2023-10-13	12.662	12.839	12.477	12.639	12.639	1,120,756
2023-10-12	12.746	12.846	12.639	12.662	12.662	974,584
2023-10-11	12.746	12.885	12.446	12.769	12.769	1,298,076
2023-10-10	12.846	12.969	12.615	12.731	12.731	1,364,532
2023-10-09	13.223	13.462	12.785	12.846	12.846	1,747,538
2023-09-28	12.985	13.377	12.915	13.223	13.223	1,716,702
2023-09-27	12.885	13.062	12.569	13.000	13.000	1,959,412
2023-09-26	12.846	12.985	12.654	12.808	12.808	1,021,358
2023-09-25	13.231	13.315	12.792	12.862	12.862	2,123,663
2023-09-22	12.977	13.077	12.654	13.000	13.000	1,424,497
2023-09-21	13.046	13.092	12.315	12.908	12.908	1,465,880
2023-09-20	13.000	13.231	12.969	13.031	13.031	1,343,108
2023-09-19	13.300	13.300	12.908	13.108	13.108	1,672,632
2023-09-18	13.000	13.369	12.846	13.300	13.300	2,099,188
2023-09-15	12.646	13.000	12.646	12.785	12.785	1,713,322
2023-09-14	12.600	12.723	12.462	12.577	12.577	1,823,432
2023-09-13	12.508	12.723	12.431	12.562	12.562	2,200,536
2023-09-12	12.677	13.000	12.562	12.562	12.562	1,887,219
2023-09-11	12.854	13.539	12.854	12.869	12.869	3,542,067
2023-09-08	13.131	13.469	12.669	12.715	12.715	4,787,909
2023-09-07	13.192	14.308	13.023	13.392	13.392	6,480,935
2023-09-06	13.492	13.923	13.123	13.269	13.269	6,308,900
2023-09-05	13.785	14.331	13.539	13.654	13.654	8,500,258
2023-09-04	13.592	14.615	13.539	14.615	14.615	4,857,502
2023-09-01	13.146	13.423	12.985	13.285	13.285	3,160,976
2023-08-31	13.115	13.315	12.908	13.023	13.023	1,643,434
2023-08-30	12.815	13.254	12.808	13.123	13.123	2,457,598
2023-08-29	12.308	12.862	12.208	12.862	12.862	1,810,744
2023-08-28	12.415	12.792	12.154	12.315	12.315	2,537,522
2023-08-25	11.915	12.154	11.769	11.808	11.808	1,106,118
2023-08-24	11.931	12.115	11.808	12.039	12.039	1,128,452
2023-08-23	12.277	12.385	11.962	12.008	12.008	911,612
2023-08-22	12.415	12.600	12.069	12.308	12.308	1,783,938
2023-08-21	12.839	12.839	12.385	12.415	12.415	1,269,632
2023-08-18	12.500	12.754	12.423	12.554	12.554	1,399,086
2023-08-17	12.208	12.515	11.939	12.469	12.469	1,345,942
2023-08-16	12.177	12.331	12.062	12.154	12.154	1,166,984
2023-08-15	12.162	12.423	12.162	12.331	12.331	1,016,038
2023-08-14	12.385	12.385	12.077	12.277	12.277	758,144
2023-08-11	12.385	12.562	12.169	12.200	12.200	841,542
2023-08-10	12.262	12.400	12.054	12.369	12.369	1,124,916
2023-08-09	12.454	12.500	12.154	12.254	12.254	1,068,210
2023-08-08	12.492	12.615	12.331	12.523	12.523	762,684
2023-08-07	12.631	12.692	12.400	12.469	12.469	948,974
2023-08-04	12.946	13.008	12.585	12.639	12.639	829,088
2023-08-03	12.923	13.077	12.785	12.923	12.923	1,270,906
2023-08-02	13.062	13.092	12.769	12.885	12.885	1,029,782

← NewerPage 13 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.