Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.662	12.715	12.562	12.654	10.545	663,468
2022-02-08	12.385	12.677	12.308	12.662	10.551	638,664
2022-02-07	12.446	12.531	12.177	12.385	10.321	545,376
2022-01-28	11.908	12.308	11.869	12.223	10.186	686,712
2022-01-27	12.215	12.215	11.846	11.908	9.923	1,201,980
2022-01-26	12.285	12.654	12.177	12.323	10.269	973,128
2022-01-25	12.615	12.700	12.046	12.115	10.096	963,144
2022-01-24	13.000	13.000	12.585	12.592	10.494	960,180
2022-01-21	12.923	13.115	12.808	13.023	10.853	1,067,664
2022-01-20	13.500	13.500	12.869	12.900	10.750	1,755,780
2022-01-19	13.131	13.554	13.062	13.500	11.250	1,640,964
2022-01-18	13.639	13.669	13.077	13.077	10.897	1,733,780
2022-01-17	13.485	13.746	13.331	13.639	11.365	1,582,620
2022-01-14	13.700	13.839	13.292	13.354	11.128	1,463,904
2022-01-13	13.608	13.800	13.462	13.662	11.385	1,539,096
2022-01-12	13.177	13.692	13.177	13.608	11.340	2,066,688
2022-01-11	13.246	13.523	13.200	13.254	11.045	943,176
2022-01-10	13.046	13.362	12.931	13.246	11.039	948,012
2022-01-07	13.339	13.462	13.023	13.046	10.872	1,351,428
2022-01-06	13.039	13.485	12.985	13.339	11.115	1,722,864
2022-01-05	13.385	13.500	13.000	13.085	10.904	1,225,848
2022-01-04	13.015	13.454	12.939	13.285	11.071	2,015,917
2021-12-31	13.000	13.154	12.946	12.969	10.808	952,848
2021-12-30	13.062	13.269	12.946	13.023	10.853	916,032
2021-12-29	13.269	13.300	13.008	13.069	10.891	1,687,920
2021-12-28	12.977	13.631	12.800	13.346	11.122	2,737,800
2021-12-27	12.885	13.039	12.808	12.954	10.795	1,466,868
2021-12-24	12.877	12.915	12.538	12.892	10.744	1,670,292
2021-12-23	12.954	12.954	12.646	12.885	10.737	987,480
2021-12-22	13.069	13.154	12.915	12.954	10.795	987,016
2021-12-21	12.985	13.069	12.823	13.069	10.891	1,411,492
2021-12-20	12.846	13.000	12.792	12.846	10.705	1,399,008
2021-12-17	12.715	12.954	12.615	12.869	10.724	1,322,256
2021-12-16	12.608	12.762	12.538	12.762	10.635	731,172
2021-12-15	12.646	12.831	12.546	12.608	10.506	811,044
2021-12-14	12.500	12.646	12.446	12.585	10.487	887,328
2021-12-13	12.669	12.746	12.469	12.500	10.417	1,213,368
2021-12-10	12.508	12.762	12.377	12.662	10.551	2,345,378
2021-12-09	12.446	13.062	12.415	12.600	10.500	2,893,406
2021-12-08	12.185	12.300	12.146	12.162	10.135	428,294
2021-12-07	12.285	12.354	12.146	12.169	10.141	566,592
2021-12-06	12.462	12.538	12.100	12.169	10.141	872,664
2021-12-03	12.431	12.538	12.408	12.462	10.385	538,356
2021-12-02	12.685	12.685	12.400	12.400	10.333	571,428
2021-12-01	12.308	12.577	12.277	12.554	10.462	782,964
2021-11-30	12.123	12.392	12.115	12.339	10.282	495,768
2021-11-29	12.177	12.300	12.169	12.177	10.147	498,371
2021-11-26	12.439	12.454	12.292	12.346	10.289	444,132
2021-11-25	12.354	12.615	12.323	12.400	10.333	629,460
2021-11-24	12.415	12.531	12.315	12.362	10.301	641,316
2021-11-23	12.231	12.415	12.231	12.362	10.301	329,472
2021-11-22	12.500	12.500	12.262	12.354	10.295	517,140
2021-11-19	12.162	12.492	12.162	12.485	10.404	708,084
2021-11-18	12.454	12.477	12.215	12.238	10.199	558,636
2021-11-17	12.377	12.515	12.162	12.469	10.391	1,153,620
2021-11-16	12.238	12.562	12.139	12.423	10.353	1,623,648
2021-11-15	12.023	12.423	11.962	12.285	10.237	1,074,840
2021-11-12	12.023	12.069	11.877	12.039	10.032	438,672
2021-11-11	11.808	12.031	11.800	11.962	9.968	592,257
2021-11-10	11.769	11.831	11.669	11.808	9.840	430,716

← NewerPage 20 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.