Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.823	13.008	12.585	12.962	10.801	1,870,440
2023-05-04	12.515	12.739	12.431	12.739	10.615	2,145,624
2023-04-28	12.115	12.423	12.008	12.423	10.353	2,090,400
2023-04-27	11.577	12.131	11.508	11.938	9.949	1,914,276
2023-04-26	11.308	11.462	11.169	11.423	9.519	806,052
2023-04-25	11.469	11.515	11.162	11.254	9.378	636,324
2023-04-24	11.415	11.469	11.154	11.392	9.494	668,148
2023-04-21	11.654	11.762	11.308	11.354	9.462	921,367
2023-04-20	11.677	11.992	11.439	11.746	9.789	2,686,944
2023-04-19	11.869	11.962	11.677	11.723	9.769	1,638,939
2023-04-18	12.154	12.177	11.839	11.962	9.968	1,955,335
2023-04-17	12.754	12.792	12.108	12.131	10.109	2,401,776
2023-04-14	12.892	13.039	12.415	12.769	10.641	2,666,820
2023-04-13	12.615	12.923	12.577	12.869	10.724	1,888,848
2023-04-12	11.946	12.723	11.946	12.708	10.590	2,814,708
2023-04-11	11.946	12.015	11.808	12.015	10.013	956,592
2023-04-10	12.169	12.169	11.815	11.892	9.910	1,397,448
2023-04-07	12.277	12.300	12.008	12.177	10.147	813,852
2023-04-06	12.385	12.500	12.131	12.169	10.141	1,116,024
2023-04-04	12.915	12.923	12.454	12.500	10.417	741,000
2023-04-03	12.862	13.077	12.769	12.862	10.718	697,788
2023-03-31	12.754	12.923	12.746	12.815	10.680	969,228
2023-03-30	12.608	13.000	12.585	12.777	10.647	1,472,328
2023-03-29	12.862	13.015	12.662	12.823	10.686	1,131,780
2023-03-28	13.154	13.185	12.946	13.031	10.859	371,592
2023-03-27	13.154	13.215	12.923	13.154	10.962	741,312
2023-03-24	13.154	13.285	13.046	13.162	10.968	753,948
2023-03-23	13.608	13.654	13.085	13.169	10.974	1,892,748
2023-03-22	13.285	13.685	13.269	13.669	11.391	1,613,664
2023-03-21	12.923	13.292	12.908	13.285	11.071	485,784
2023-03-20	13.054	13.054	12.808	12.985	10.821	766,272
2023-03-17	13.300	13.300	12.862	12.885	10.737	664,560
2023-03-16	13.054	13.177	12.931	12.954	10.795	669,396
2023-03-15	12.939	13.246	12.931	13.200	11.000	1,032,991
2023-03-14	13.154	13.162	12.769	12.915	10.763	934,908
2023-03-13	13.369	13.531	13.039	13.154	10.962	625,716
2023-03-10	13.539	13.554	13.231	13.354	11.128	1,018,680
2023-03-09	13.592	13.631	13.392	13.500	11.250	589,524
2023-03-08	13.877	13.877	13.308	13.562	11.301	1,457,196
2023-03-07	14.077	14.077	13.592	13.923	11.603	1,278,108
2023-03-06	14.200	14.200	13.885	13.969	11.641	1,350,180
2023-03-03	14.123	14.615	13.900	14.200	11.833	1,376,388
2023-03-02	14.177	14.269	14.085	14.123	11.769	541,788
2023-03-01	14.154	14.169	14.008	14.123	11.769	620,880
2023-02-28	14.200	14.231	13.977	14.092	11.744	962,052
2023-02-27	14.292	14.485	13.969	14.069	11.724	1,020,864
2023-02-24	14.115	14.492	13.900	14.323	11.936	1,313,863
2023-02-23	14.000	14.139	13.977	14.015	11.680	802,152
2023-02-22	13.692	14.115	13.546	14.015	11.680	1,367,184
2023-02-21	13.808	13.915	13.685	13.815	11.513	911,227
2023-02-20	13.900	14.023	13.623	13.792	11.494	1,002,331
2023-02-17	13.939	14.485	13.815	13.869	11.558	1,924,260
2023-02-16	14.108	14.685	13.939	14.038	11.699	4,207,479
2023-02-15	14.154	14.285	14.038	14.123	11.769	1,649,852
2023-02-14	13.792	14.231	13.615	14.154	11.795	2,727,348
2023-02-13	13.539	13.808	13.392	13.769	11.474	1,930,032
2023-02-10	13.331	13.462	13.285	13.454	11.212	1,024,608
2023-02-09	13.215	13.339	12.915	13.339	11.115	896,532
2023-02-08	13.085	13.308	13.077	13.269	11.058	1,089,348
2023-02-07	13.100	13.215	12.977	13.208	11.006	584,220

← NewerPage 15 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.