Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.200	19.090	16.940	19.090	19.090	8,123,340
2026-04-22	17.010	18.070	16.790	17.350	17.350	2,958,400
2026-04-21	16.840	17.100	16.840	16.940	16.940	939,700
2026-04-20	16.910	17.200	16.790	17.000	17.000	1,362,380
2026-04-17	17.010	17.110	16.610	16.810	16.810	1,458,800
2026-04-16	16.630	17.140	16.500	17.020	17.020	1,469,800
2026-04-15	16.740	16.800	16.500	16.560	16.560	1,215,392
2026-04-14	17.000	17.000	16.220	16.670	16.670	1,662,626
2026-04-13	17.000	17.100	16.610	16.740	16.740	1,863,500
2026-04-10	16.600	17.150	16.600	16.990	16.990	1,693,360
2026-04-09	17.110	17.110	16.540	16.600	16.600	1,771,100
2026-04-08	17.300	17.300	16.900	17.060	17.060	1,904,100
2026-04-07	16.010	16.650	15.890	16.540	16.540	2,098,360
2026-04-03	16.690	16.730	15.980	16.010	16.010	1,877,338
2026-04-02	17.120	17.130	16.480	16.620	16.620	2,081,700
2026-04-01	17.200	17.670	16.900	17.130	17.130	2,022,254
2026-03-31	17.240	17.610	16.820	16.860	16.860	1,954,416
2026-03-30	16.810	17.290	16.730	17.230	17.230	1,732,900
2026-03-27	16.680	17.460	16.440	17.150	17.150	2,338,200
2026-03-26	17.260	17.280	16.660	16.770	16.770	1,513,500
2026-03-25	16.880	17.450	16.810	17.170	17.170	2,928,600
2026-03-24	16.300	16.840	15.830	16.790	16.790	3,990,431
2026-03-23	16.650	16.650	15.410	15.600	15.600	3,087,132
2026-03-20	17.460	17.680	16.750	16.820	16.820	2,275,679
2026-03-19	17.880	18.020	17.360	17.440	17.440	2,335,972
2026-03-18	17.840	18.140	17.630	18.090	18.090	1,656,200
2026-03-17	18.000	18.480	17.780	17.830	17.830	2,563,926
2026-03-16	17.910	18.440	17.750	17.960	17.960	2,611,338
2026-03-13	17.860	18.600	17.710	18.150	18.150	2,487,424
2026-03-12	18.480	18.500	17.940	17.970	17.970	1,696,826
2026-03-11	18.680	18.850	18.250	18.400	18.400	2,004,260
2026-03-10	18.130	18.750	18.070	18.730	18.730	2,346,888
2026-03-09	18.190	18.310	17.680	17.970	17.970	2,566,102
2026-03-06	17.580	18.440	17.530	18.360	18.360	2,410,780
2026-03-05	17.700	18.160	17.540	17.700	17.700	1,832,526
2026-03-04	17.550	17.930	17.480	17.630	17.630	1,776,597
2026-03-03	18.480	18.690	17.650	17.680	17.680	2,036,300
2026-03-02	18.680	18.850	18.100	18.380	18.380	3,202,880
2026-02-27	18.650	19.040	18.650	19.000	19.000	1,768,534
2026-02-26	19.060	19.200	18.610	18.730	18.730	2,124,600
2026-02-25	19.170	19.360	19.020	19.060	19.060	1,579,000
2026-02-24	18.830	19.180	18.810	19.160	19.160	2,094,929
2026-02-13	18.950	19.100	18.560	18.770	18.770	2,178,480
2026-02-12	19.050	19.090	18.600	18.650	18.650	2,235,510
2026-02-11	19.010	19.200	18.820	19.090	19.090	2,109,488
2026-02-10	19.090	19.220	18.820	19.050	19.050	2,120,700
2026-02-09	18.770	19.050	18.660	19.040	19.040	2,250,228
2026-02-06	18.690	19.050	18.430	18.770	18.770	2,694,303
2026-02-05	18.700	19.100	18.560	18.690	18.690	3,645,428
2026-02-04	18.070	19.500	18.030	18.670	18.670	5,172,199
2026-02-03	17.880	18.160	17.750	18.110	18.110	2,137,200
2026-02-02	18.000	18.250	17.810	17.870	17.870	2,556,292
2026-01-30	17.700	18.030	17.350	17.990	17.990	2,869,592
2026-01-29	17.520	18.160	17.510	17.670	17.670	3,078,404
2026-01-28	18.190	18.190	17.560	17.640	17.640	2,337,256
2026-01-27	18.080	18.310	17.470	18.110	18.110	3,407,356
2026-01-26	18.160	18.590	17.930	18.080	18.080	3,673,400
2026-01-23	18.560	18.620	17.960	18.210	18.210	5,953,532
2026-01-22	18.390	18.630	17.940	18.490	18.490	4,620,216
2026-01-21	17.370	18.450	17.130	18.290	18.290	5,966,200

← NewerPage 3 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.