Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.546	9.731	9.292	9.392	9.312	3,031,730
2026-07-21	9.762	9.977	9.015	9.585	9.503	4,433,390
2026-07-20	10.277	10.669	9.546	9.723	9.640	4,495,212
2026-07-17	10.715	10.923	10.100	10.262	10.174	3,687,089
2026-07-16	13.820	14.240	13.680	13.890	13.772	1,865,932
2026-07-15	13.490	13.940	13.310	13.890	13.890	2,367,000
2026-07-14	13.110	13.500	12.930	13.460	13.460	1,852,062
2026-07-13	13.700	13.770	13.060	13.110	13.110	2,057,601
2026-07-10	13.120	13.890	13.020	13.580	13.580	2,491,201
2026-07-09	13.290	13.520	13.060	13.280	13.280	2,118,801
2026-07-08	13.520	13.560	13.150	13.420	13.420	1,659,200
2026-07-07	14.100	14.190	13.480	13.510	13.510	1,668,722
2026-07-06	14.120	14.500	13.910	14.090	14.090	2,161,300
2026-07-03	13.870	14.300	13.750	14.120	14.120	2,185,840
2026-07-02	13.880	14.320	13.720	13.820	13.820	2,167,054
2026-07-01	13.580	14.150	13.400	13.900	13.900	2,330,760
2026-06-30	13.770	14.100	13.400	13.540	13.540	1,785,260
2026-06-29	13.750	14.000	13.150	13.760	13.760	1,878,702
2026-06-26	13.720	14.000	13.330	13.670	13.670	1,864,200
2026-06-25	14.300	14.500	13.870	13.920	13.920	2,254,502
2026-06-24	15.120	15.220	14.230	14.300	14.300	2,531,700
2026-06-23	14.800	15.390	14.620	15.100	15.100	2,279,642
2026-06-22	14.700	14.870	13.920	14.870	14.870	2,852,400
2026-06-18	14.650	14.800	14.380	14.700	14.700	1,669,492
2026-06-17	15.140	15.140	14.530	14.730	14.730	1,872,498
2026-06-16	15.140	15.280	14.610	15.000	15.000	1,782,124
2026-06-15	15.400	15.980	14.860	14.980	14.980	2,146,100
2026-06-12	15.220	15.600	14.920	15.360	15.360	2,239,100
2026-06-11	15.070	15.230	14.730	15.090	15.090	1,587,888
2026-06-10	15.320	15.460	14.840	15.270	15.270	2,002,400
2026-06-09	15.590	15.800	15.220	15.330	15.330	2,390,280
2026-06-08	15.760	16.280	15.200	15.490	15.490	2,203,300
2026-06-05	15.710	16.440	15.410	16.050	16.050	2,153,926
2026-06-04	15.930	16.030	15.540	15.720	15.720	1,670,100
2026-06-03	16.170	16.170	15.800	15.930	15.930	1,659,380
2026-06-02	16.630	17.000	15.800	16.100	16.100	2,752,700
2026-06-01	16.150	16.870	15.810	16.720	16.720	2,597,300
2026-05-29	16.480	16.750	16.010	16.150	16.150	2,204,800
2026-05-28	16.580	16.770	16.000	16.460	16.460	2,655,900
2026-05-27	17.060	17.100	16.200	16.590	16.590	2,536,400
2026-05-26	17.460	17.460	16.880	17.100	17.100	2,896,056
2026-05-25	17.900	18.450	17.320	17.460	17.460	2,602,392
2026-05-22	17.860	17.970	17.410	17.860	17.860	2,906,328
2026-05-21	18.210	18.870	17.630	17.740	17.740	3,505,168
2026-05-20	18.760	18.760	18.250	18.470	18.470	2,024,300
2026-05-19	18.820	19.240	18.550	18.680	18.680	2,647,300
2026-05-18	18.950	18.950	18.480	18.850	18.850	2,779,000
2026-05-15	19.320	19.360	18.750	18.920	18.920	3,036,080
2026-05-14	19.540	19.580	18.810	19.180	19.180	3,480,386
2026-05-13	19.810	20.090	19.100	19.270	19.270	4,043,130
2026-05-12	19.660	20.170	19.360	19.780	19.780	3,383,828
2026-05-11	19.880	19.940	19.180	19.700	19.700	3,960,930
2026-05-08	18.970	20.190	18.800	19.890	19.890	7,122,497
2026-05-07	19.570	19.570	18.880	18.970	18.970	4,835,700
2026-05-06	19.860	19.860	19.100	19.420	19.420	5,396,322
2026-04-30	19.550	20.040	19.320	19.520	19.520	6,199,342
2026-04-29	18.840	19.890	18.840	19.670	19.670	6,239,129
2026-04-28	18.570	19.300	18.200	18.930	18.930	7,685,744
2026-04-27	17.870	18.500	17.780	18.310	18.310	7,272,400
2026-04-24	19.090	19.770	18.160	18.160	18.160	14,366,844

← NewerPage 2 of 5 · 243 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.