Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.892	11.985	11.862	11.938	9.949	951,444
2022-11-03	12.015	12.054	11.785	11.931	9.942	764,868
2022-11-02	11.746	11.992	11.623	11.992	9.994	970,164
2022-11-01	11.631	11.762	11.600	11.762	9.801	492,492
2022-10-31	11.300	11.685	11.300	11.592	9.660	1,009,788
2022-10-28	11.892	11.969	11.231	11.300	9.417	1,109,316
2022-10-27	11.700	11.946	11.562	11.839	9.865	598,104
2022-10-26	11.554	11.877	11.554	11.708	9.756	903,711
2022-10-25	11.769	11.831	11.423	11.562	9.635	610,272
2022-10-24	12.231	12.277	11.585	11.769	9.808	843,368
2022-10-21	11.946	12.185	11.831	12.100	10.083	1,137,240
2022-10-20	11.762	11.977	11.692	11.839	9.865	451,308
2022-10-19	11.977	12.000	11.700	11.815	9.846	903,864
2022-10-18	11.823	12.015	11.823	11.969	9.974	829,608
2022-10-17	11.731	11.908	11.623	11.892	9.910	1,094,964
2022-10-14	11.669	11.769	11.546	11.715	9.763	683,933
2022-10-13	11.469	11.677	11.385	11.615	9.680	1,227,564
2022-10-12	11.308	11.531	11.077	11.515	9.596	1,257,360
2022-10-11	11.192	11.500	10.931	11.346	9.455	1,031,628
2022-10-10	11.462	11.562	11.108	11.192	9.327	930,852
2022-09-30	11.508	11.654	11.292	11.615	9.680	619,944
2022-09-29	11.831	11.831	11.462	11.577	9.647	831,168
2022-09-28	11.839	11.962	11.600	11.846	9.872	733,356
2022-09-27	11.546	11.862	11.462	11.846	9.872	950,040
2022-09-26	12.069	12.069	11.439	11.492	9.577	1,142,856
2022-09-23	12.285	12.285	11.931	12.154	10.128	618,072
2022-09-22	12.292	12.462	12.162	12.308	10.256	675,168
2022-09-21	12.208	12.377	12.000	12.377	10.314	682,968
2022-09-20	12.223	12.369	12.108	12.231	10.192	932,568
2022-09-19	12.154	12.277	11.923	12.231	10.192	1,159,392
2022-09-16	12.862	12.862	12.146	12.146	10.122	1,058,616
2022-09-15	13.223	13.254	12.715	12.831	10.692	918,840
2022-09-14	13.200	13.254	12.962	13.138	10.949	871,143
2022-09-13	12.892	13.254	12.692	13.200	11.000	1,818,169
2022-09-09	12.977	13.054	12.662	12.785	10.654	1,017,276
2022-09-08	13.069	13.108	12.885	13.008	10.840	534,612
2022-09-07	13.146	13.215	13.023	13.062	10.885	667,836
2022-09-06	13.146	13.231	13.015	13.185	10.987	534,768
2022-09-05	13.269	13.269	12.985	13.131	10.942	683,436
2022-09-02	12.969	13.200	12.662	13.146	10.955	1,197,924
2022-09-01	12.600	12.977	12.469	12.831	10.692	1,203,696
2022-08-31	13.062	13.062	12.492	12.531	10.442	1,075,620
2022-08-30	12.808	13.085	12.577	13.039	10.865	1,280,760
2022-08-29	12.592	12.838	12.315	12.823	10.686	889,229
2022-08-26	12.615	12.800	12.423	12.592	10.494	576,420
2022-08-25	12.823	12.900	12.500	12.615	10.513	507,936
2022-08-24	13.108	13.108	12.708	12.715	10.596	536,484
2022-08-23	13.115	13.131	12.962	13.077	10.897	560,352
2022-08-22	13.262	13.262	12.892	13.115	10.930	674,544
2022-08-19	13.208	13.369	12.939	13.031	10.859	596,232
2022-08-18	13.077	13.308	12.962	13.177	10.981	864,240
2022-08-17	13.292	13.292	12.992	13.077	10.897	865,488
2022-08-16	13.269	13.308	13.108	13.292	11.077	560,664
2022-08-15	13.454	13.462	12.931	13.146	10.955	821,340
2022-08-12	13.169	13.346	13.077	13.208	11.006	1,045,512
2022-08-11	12.869	13.285	12.869	13.169	10.974	1,038,492
2022-08-10	12.869	13.054	12.838	13.000	10.833	748,644
2022-08-09	12.831	13.154	12.692	12.869	10.724	1,643,731
2022-08-08	12.462	12.692	12.408	12.692	10.577	764,712
2022-08-05	12.300	12.469	12.208	12.408	10.340	748,371

← NewerPage 17 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.