Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.677	11.839	11.439	11.623	9.686	1,317,888
2022-05-10	11.046	11.554	11.000	11.485	9.571	731,952
2022-05-09	11.208	11.531	11.077	11.377	9.481	684,060
2022-05-06	11.208	11.431	11.000	11.185	9.321	733,356
2022-05-05	10.915	11.523	10.831	11.315	9.430	1,042,704
2022-04-29	10.469	11.146	10.415	10.946	9.122	1,257,828
2022-04-28	10.708	10.723	10.269	10.415	8.680	1,120,392
2022-04-27	10.646	10.815	10.046	10.738	8.949	1,407,276
2022-04-26	11.154	11.262	10.615	10.654	8.878	1,478,880
2022-04-25	12.315	12.377	11.246	11.254	9.378	2,434,224
2022-04-22	12.023	13.062	11.892	12.392	10.327	2,410,824
2022-04-21	12.554	12.631	12.039	12.039	10.032	986,232
2022-04-20	12.700	12.815	12.408	12.439	10.365	706,836
2022-04-19	12.439	12.646	12.285	12.585	10.487	1,118,520
2022-04-18	12.300	12.377	11.962	12.331	10.276	736,944
2022-04-15	12.477	12.554	12.123	12.192	10.160	1,108,701
2022-04-14	12.538	12.700	12.469	12.577	10.481	775,944
2022-04-13	12.808	12.815	12.531	12.585	10.487	1,048,788
2022-04-12	12.769	12.977	12.485	12.869	10.724	1,739,244
2022-04-11	12.808	13.008	12.546	12.862	10.718	2,455,440
2022-04-08	12.869	12.869	12.500	12.623	10.519	1,136,304
2022-04-07	13.085	13.092	12.777	12.854	10.712	1,220,856
2022-04-06	12.538	13.231	12.423	13.123	10.936	2,527,668
2022-04-01	12.646	12.800	12.385	12.454	10.378	1,385,592
2022-03-31	12.592	12.885	12.546	12.800	10.667	1,206,972
2022-03-30	12.608	12.685	12.462	12.600	10.500	860,184
2022-03-29	12.762	12.892	12.515	12.538	10.449	1,200,576
2022-03-28	12.854	12.962	12.623	12.908	10.756	1,659,849
2022-03-25	12.600	13.208	12.462	13.069	10.891	2,934,837
2022-03-24	12.600	12.946	12.385	12.838	10.699	2,798,016
2022-03-23	12.715	12.777	12.538	12.639	10.532	1,078,272
2022-03-22	12.462	12.823	12.392	12.723	10.603	1,502,436
2022-03-21	12.569	12.592	12.392	12.508	10.423	791,544
2022-03-18	12.200	12.508	12.115	12.454	10.378	805,428
2022-03-17	12.377	12.408	12.085	12.215	10.180	1,024,296
2022-03-16	11.892	12.192	11.762	12.154	10.128	1,014,156
2022-03-15	12.315	12.315	11.677	11.685	9.737	1,001,676
2022-03-14	12.669	12.669	12.262	12.285	10.237	765,804
2022-03-11	12.523	12.692	12.262	12.631	10.526	907,608
2022-03-10	12.423	12.715	12.423	12.562	10.468	903,552
2022-03-09	12.485	12.523	11.623	12.262	10.218	1,228,656
2022-03-08	12.885	13.062	12.439	12.446	10.372	888,420
2022-03-07	13.062	13.185	12.831	12.885	10.737	818,064
2022-03-04	13.277	13.277	12.985	13.054	10.878	987,012
2022-03-03	13.269	13.269	13.154	13.162	10.968	1,034,280
2022-03-02	12.992	13.215	12.923	13.154	10.962	1,036,464
2022-03-01	12.869	13.062	12.815	13.015	10.846	1,544,244
2022-02-28	13.077	13.077	12.585	12.754	10.628	995,592
2022-02-25	12.815	13.069	12.754	12.908	10.756	965,484
2022-02-24	13.092	13.208	12.477	12.700	10.583	1,311,492
2022-02-23	12.992	13.131	12.885	13.039	10.865	762,996
2022-02-22	13.085	13.162	12.869	12.985	10.821	687,804
2022-02-21	13.000	13.108	12.892	13.085	10.904	663,936
2022-02-18	12.808	12.985	12.639	12.946	10.789	819,936
2022-02-17	12.908	13.192	12.831	12.900	10.750	1,308,216
2022-02-16	12.592	12.908	12.415	12.854	10.712	1,136,616
2022-02-15	12.538	12.600	12.392	12.538	10.449	577,512
2022-02-14	12.346	12.654	12.254	12.538	10.449	537,888
2022-02-11	12.615	12.623	12.346	12.392	10.327	592,644
2022-02-10	12.654	12.723	12.508	12.623	10.519	551,772

← NewerPage 19 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.