Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.131	12.492	12.131	12.369	10.308	529,231
2022-08-03	12.108	12.515	12.054	12.223	10.186	978,199
2022-08-02	12.654	12.654	11.892	12.131	10.109	1,616,160
2022-08-01	12.623	12.823	12.554	12.654	10.545	900,079
2022-07-29	12.585	12.823	12.569	12.692	10.577	1,338,168
2022-07-28	12.538	12.662	12.477	12.569	10.474	1,021,332
2022-07-27	12.608	12.646	12.500	12.600	10.500	500,515
2022-07-26	12.523	12.646	12.262	12.538	10.449	1,298,544
2022-07-25	12.462	12.538	12.346	12.462	10.385	595,296
2022-07-22	12.285	12.500	12.269	12.446	10.372	526,032
2022-07-21	12.462	12.538	12.315	12.323	10.269	629,460
2022-07-20	12.415	12.523	12.292	12.492	10.410	1,038,024
2022-07-19	12.292	12.454	12.108	12.439	10.365	808,080
2022-07-18	11.823	12.362	11.800	12.308	10.256	1,583,400
2022-07-15	12.254	12.300	11.800	11.800	9.833	991,536
2022-07-14	12.308	12.423	12.208	12.262	10.218	799,500
2022-07-13	12.400	12.477	12.246	12.346	10.289	1,283,412
2022-07-12	12.077	12.431	11.923	12.400	10.333	3,092,232
2022-07-11	12.200	12.200	11.854	12.139	10.115	973,752
2022-07-08	11.862	12.308	11.862	12.123	10.103	1,518,504
2022-07-07	12.500	12.500	11.892	11.923	9.936	1,038,492
2022-07-06	11.754	12.177	11.754	12.115	10.096	1,330,056
2022-07-05	12.615	12.615	11.885	12.046	10.039	1,365,000
2022-07-04	12.215	12.215	12.023	12.185	10.154	556,764
2022-07-01	12.308	12.308	12.023	12.146	10.122	654,732
2022-06-30	12.192	12.523	12.154	12.262	10.218	1,110,408
2022-06-29	12.400	12.462	12.169	12.223	10.186	879,528
2022-06-28	12.008	12.500	11.977	12.400	10.333	1,836,276
2022-06-27	12.385	12.400	11.992	12.000	10.000	1,168,596
2022-06-24	12.185	12.308	12.115	12.246	10.205	988,884
2022-06-23	12.185	12.292	11.938	12.192	10.160	696,852
2022-06-22	12.092	12.285	12.039	12.039	10.032	535,080
2022-06-21	12.262	12.331	12.077	12.238	10.199	715,104
2022-06-20	12.000	12.262	11.992	12.262	10.218	990,912
2022-06-17	12.039	12.162	11.785	11.977	9.981	834,132
2022-06-16	11.969	12.154	11.869	12.131	10.109	823,680
2022-06-15	11.962	12.139	11.938	11.969	9.974	1,054,092
2022-06-14	12.023	12.023	11.708	11.938	9.949	760,968
2022-06-13	12.215	12.292	11.931	12.123	10.103	752,072
2022-06-10	12.077	12.292	11.869	12.192	10.160	729,456
2022-06-09	12.269	12.269	12.015	12.115	10.096	867,204
2022-06-08	12.169	12.339	11.908	12.269	10.224	1,477,164
2022-06-07	12.454	12.454	12.115	12.169	10.141	663,468
2022-06-06	12.238	12.385	11.931	12.331	10.276	944,268
2022-06-02	12.131	12.223	11.962	12.139	10.115	704,340
2022-06-01	11.923	12.231	11.908	12.200	10.167	1,060,956
2022-05-31	11.908	11.985	11.708	11.962	9.968	885,768
2022-05-30	11.962	11.962	11.692	11.839	9.865	696,072
2022-05-27	12.023	12.069	11.769	11.885	9.904	989,352
2022-05-26	11.892	12.054	11.577	12.039	10.032	924,924
2022-05-25	11.385	11.846	11.162	11.846	9.872	1,381,848
2022-05-24	11.985	11.985	11.338	11.385	9.487	1,286,064
2022-05-23	12.077	12.077	11.654	11.908	9.923	1,287,965
2022-05-20	11.831	12.039	11.731	11.846	9.872	879,372
2022-05-19	11.415	11.862	11.415	11.831	9.859	827,810
2022-05-18	11.539	11.785	11.323	11.692	9.744	1,584,336
2022-05-17	11.962	11.962	11.246	11.600	9.667	2,532,816
2022-05-16	11.785	11.877	11.554	11.808	9.840	891,696
2022-05-13	11.769	11.769	11.577	11.623	9.686	567,684
2022-05-12	11.462	11.662	11.331	11.646	9.705	911,508

← NewerPage 18 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.