Zoy Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.746 | 11.846 | 11.685 | 11.754 | 9.795 | 626,184 |
| 2021-11-08 | 11.692 | 11.792 | 11.615 | 11.708 | 9.756 | 681,252 |
| 2021-11-05 | 11.846 | 11.846 | 11.600 | 11.692 | 9.744 | 311,844 |
| 2021-11-04 | 11.700 | 11.854 | 11.669 | 11.762 | 9.801 | 390,156 |
| 2021-11-03 | 11.623 | 11.746 | 11.539 | 11.677 | 9.731 | 302,484 |
| 2021-11-02 | 11.685 | 11.715 | 11.469 | 11.623 | 9.686 | 545,951 |
| 2021-11-01 | 11.554 | 11.746 | 11.423 | 11.669 | 9.724 | 410,124 |
| 2021-10-29 | 11.323 | 11.623 | 11.292 | 11.554 | 9.628 | 465,455 |
| 2021-10-28 | 11.585 | 11.592 | 11.231 | 11.323 | 9.436 | 628,524 |
| 2021-10-27 | 11.969 | 12.000 | 11.469 | 11.546 | 9.622 | 950,196 |
| 2021-10-26 | 11.969 | 12.046 | 11.908 | 11.908 | 9.923 | 489,060 |
| 2021-10-25 | 12.085 | 12.162 | 11.969 | 11.992 | 9.994 | 573,924 |
| 2021-10-22 | 12.123 | 12.192 | 11.985 | 12.077 | 10.064 | 525,096 |
| 2021-10-21 | 12.215 | 12.246 | 12.000 | 12.062 | 10.051 | 714,948 |
| 2021-10-20 | 12.408 | 12.408 | 12.092 | 12.146 | 10.122 | 649,740 |
| 2021-10-19 | 12.269 | 12.477 | 12.262 | 12.308 | 10.256 | 1,079,832 |
| 2021-10-18 | 12.238 | 12.346 | 12.123 | 12.269 | 10.224 | 440,232 |
| 2021-10-15 | 12.308 | 12.362 | 12.208 | 12.238 | 10.199 | 480,948 |
| 2021-10-14 | 12.385 | 12.392 | 12.185 | 12.308 | 10.256 | 458,016 |
← NewerPage 21 of 21 · 1,219 trading days
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.