Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.939	13.131	12.854	12.939	12.939	1,604,902
2023-07-31	13.131	13.169	12.892	13.023	13.023	1,444,116
2023-07-28	13.115	13.292	12.992	13.192	13.192	1,345,370
2023-07-27	13.039	13.346	13.000	13.169	13.169	1,063,842
2023-07-26	13.131	13.208	12.946	13.146	13.146	1,497,288
2023-07-25	12.931	13.215	12.731	13.108	13.108	1,713,231
2023-07-24	12.800	12.962	12.662	12.808	12.808	1,623,493
2023-07-21	12.639	12.831	12.469	12.739	12.739	1,988,064
2023-07-20	12.631	12.908	12.477	12.831	12.831	1,844,336
2023-07-19	12.685	12.785	12.446	12.631	12.631	2,126,124
2023-07-18	12.208	13.054	12.039	12.662	12.662	2,926,014
2023-07-17	12.146	12.239	11.831	12.177	12.177	1,463,904
2023-07-14	12.308	12.308	11.731	12.000	12.000	1,933,230
2023-07-13	14.215	14.215	13.854	14.077	11.731	880,620
2023-07-12	14.062	14.231	13.946	13.985	11.654	810,732
2023-07-11	14.315	14.323	14.015	14.115	11.763	852,384
2023-07-10	14.615	14.615	13.915	14.192	11.827	1,216,644
2023-07-07	14.308	14.431	14.038	14.239	11.865	998,556
2023-07-06	14.377	14.377	14.008	14.223	11.853	553,020
2023-07-05	14.285	14.362	14.177	14.292	11.910	760,968
2023-07-04	13.839	14.338	13.823	14.285	11.904	1,809,444
2023-07-03	13.954	14.000	13.738	13.808	11.506	1,772,784
2023-06-30	13.769	14.231	13.692	13.954	11.628	2,928,233
2023-06-29	13.377	13.646	13.177	13.592	11.327	1,441,284
2023-06-28	13.154	13.262	12.846	13.254	11.045	1,461,408
2023-06-27	12.008	13.200	12.008	13.154	10.962	1,642,992
2023-06-26	12.492	12.615	12.231	12.254	10.212	732,239
2023-06-21	12.562	12.785	12.385	12.446	10.372	966,420
2023-06-20	12.815	12.823	12.569	12.585	10.487	577,356
2023-06-19	13.077	13.354	12.777	12.785	10.654	748,956
2023-06-16	13.008	13.215	13.008	13.062	10.885	800,904
2023-06-15	13.369	13.385	13.015	13.077	10.897	1,011,660
2023-06-14	13.392	13.423	12.977	13.369	11.141	1,307,124
2023-06-13	13.054	13.285	13.039	13.215	11.013	703,248
2023-06-12	12.962	13.162	12.739	13.115	10.930	948,281
2023-06-09	13.462	13.462	12.900	12.954	10.795	664,404
2023-06-08	13.400	13.400	13.077	13.300	11.083	827,268
2023-06-07	13.069	13.285	13.008	13.208	11.006	846,768
2023-06-06	13.477	13.477	12.992	13.046	10.872	1,242,072
2023-06-05	13.362	13.454	12.939	13.446	11.205	1,722,396
2023-06-02	12.838	13.385	12.808	13.262	11.051	1,741,740
2023-06-01	12.931	12.962	12.700	12.854	10.712	715,529
2023-05-31	12.931	12.985	12.731	12.915	10.763	632,347
2023-05-30	12.923	13.185	12.808	12.931	10.776	1,065,636
2023-05-29	13.169	13.277	12.854	12.892	10.744	511,368
2023-05-26	13.162	13.231	12.923	13.169	10.974	713,700
2023-05-25	12.946	13.177	12.808	13.162	10.968	889,824
2023-05-24	13.192	13.262	13.000	13.069	10.891	657,228
2023-05-23	13.323	13.323	13.000	13.131	10.942	613,392
2023-05-22	13.300	13.300	13.092	13.231	11.026	809,640
2023-05-19	13.415	13.415	13.077	13.277	11.064	567,528
2023-05-18	13.192	13.485	13.092	13.423	11.186	878,280
2023-05-17	13.031	13.231	12.892	13.177	10.981	1,017,900
2023-05-16	13.077	13.169	12.931	13.031	10.859	909,871
2023-05-15	12.969	13.169	12.792	13.146	10.955	1,196,988
2023-05-12	13.000	13.192	12.869	12.977	10.814	927,576
2023-05-11	13.115	13.115	12.739	13.008	10.840	859,092
2023-05-10	12.700	12.985	12.646	12.923	10.769	997,776
2023-05-09	13.000	13.000	12.585	12.669	10.558	936,468
2023-05-08	12.915	13.085	12.785	12.992	10.827	1,438,944

← NewerPage 14 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.