Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.169	13.177	12.923	13.108	10.923	603,751
2023-02-03	13.246	13.246	12.985	13.131	10.942	755,196
2023-02-02	13.223	13.254	13.077	13.146	10.955	1,061,071
2023-02-01	12.900	13.223	12.900	13.192	10.994	1,908,036
2023-01-31	12.646	13.062	12.615	12.900	10.750	1,577,784
2023-01-30	12.608	12.685	12.523	12.623	10.519	953,628
2023-01-20	12.331	12.538	12.300	12.531	10.442	1,083,264
2023-01-19	12.285	12.400	12.231	12.400	10.333	873,132
2023-01-18	12.046	12.339	12.046	12.285	10.237	709,644
2023-01-17	12.369	12.369	12.046	12.115	10.096	503,724
2023-01-16	12.223	12.308	12.085	12.246	10.205	578,760
2023-01-13	12.115	12.254	12.000	12.177	10.147	589,056
2023-01-12	12.238	12.400	12.062	12.115	10.096	622,284
2023-01-11	12.392	12.423	12.177	12.231	10.192	1,028,820
2023-01-10	12.362	12.554	12.238	12.392	10.327	1,064,544
2023-01-09	12.538	12.600	12.354	12.385	10.321	868,764
2023-01-06	12.423	12.692	12.346	12.369	10.308	1,192,152
2023-01-05	12.385	12.662	12.254	12.377	10.314	1,108,328
2023-01-04	12.139	12.685	12.015	12.385	10.321	1,450,488
2023-01-03	11.846	12.100	11.769	12.077	10.064	914,628
2022-12-30	11.692	11.823	11.662	11.792	9.827	512,772
2022-12-29	11.731	11.831	11.677	11.731	9.776	756,132
2022-12-28	12.039	12.039	11.739	11.839	9.865	697,788
2022-12-27	12.092	12.269	12.000	12.062	10.051	683,904
2022-12-26	12.462	12.462	12.046	12.085	10.071	879,528
2022-12-23	12.162	12.408	12.039	12.208	10.173	852,072
2022-12-22	12.800	12.923	12.246	12.269	10.224	1,698,996
2022-12-21	12.508	13.108	12.462	12.815	10.680	2,343,120
2022-12-20	12.331	12.677	12.323	12.669	10.558	1,262,040
2022-12-19	12.554	12.700	12.277	12.454	10.378	1,717,872
2022-12-16	12.769	12.900	12.538	12.585	10.487	937,716
2022-12-15	12.892	13.054	12.808	12.808	10.673	1,138,020
2022-12-14	12.739	12.969	12.739	12.869	10.724	899,808
2022-12-13	12.846	12.946	12.708	12.792	10.660	987,480
2022-12-12	12.962	13.023	12.777	12.846	10.705	1,105,884
2022-12-09	12.908	13.077	12.792	12.962	10.801	1,983,540
2022-12-08	12.969	13.200	12.692	12.931	10.776	2,493,192
2022-12-07	12.923	13.039	12.777	12.915	10.763	1,408,056
2022-12-06	13.062	13.062	12.785	12.969	10.808	1,524,432
2022-12-05	13.077	13.508	12.831	13.108	10.923	2,656,836
2022-12-02	12.654	12.969	12.654	12.939	10.782	1,568,892
2022-12-01	12.700	12.939	12.646	12.762	10.635	1,893,840
2022-11-30	12.908	12.908	12.615	12.723	10.603	1,346,904
2022-11-29	12.662	12.992	12.608	12.831	10.692	3,175,224
2022-11-28	12.492	12.608	12.238	12.500	10.417	1,537,224
2022-11-25	12.400	12.662	12.400	12.600	10.500	1,784,484
2022-11-24	12.346	12.515	12.315	12.400	10.333	1,372,176
2022-11-23	12.639	12.808	12.277	12.346	10.289	2,208,180
2022-11-22	12.754	12.962	12.692	12.754	10.628	1,853,436
2022-11-21	12.554	12.946	12.477	12.800	10.667	2,742,480
2022-11-18	12.631	12.869	12.631	12.654	10.545	2,441,162
2022-11-17	12.792	12.808	12.592	12.739	10.615	1,968,281
2022-11-16	13.100	13.154	12.677	12.715	10.596	4,163,558
2022-11-15	13.031	13.108	12.769	13.039	10.865	5,844,969
2022-11-14	14.577	14.892	12.800	13.239	11.032	10,649,912
2022-11-11	12.477	13.646	12.477	13.646	11.372	6,614,517
2022-11-10	12.115	12.531	12.077	12.408	10.340	1,382,160
2022-11-09	12.177	12.462	12.115	12.162	10.135	789,984
2022-11-08	12.123	12.154	11.977	12.115	10.096	611,364
2022-11-07	11.931	12.154	11.885	12.100	10.083	993,876

← NewerPage 16 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.