Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.730	17.810	17.290	17.490	17.490	3,393,524
2026-01-19	17.120	17.820	17.110	17.710	17.710	4,347,186
2026-01-16	17.340	17.440	17.040	17.280	17.280	4,325,000
2026-01-15	18.050	18.150	17.170	17.440	17.440	7,072,542
2026-01-14	17.380	17.900	17.290	17.880	17.880	8,439,560
2026-01-13	17.140	17.390	16.800	17.300	17.300	5,545,215
2026-01-12	17.240	17.240	16.800	17.050	17.050	4,202,180
2026-01-09	16.800	17.080	16.680	16.970	16.970	4,664,129
2026-01-08	16.680	16.860	16.570	16.830	16.830	3,853,476
2026-01-07	16.660	16.770	16.430	16.740	16.740	4,039,722
2026-01-06	16.580	16.700	16.460	16.640	16.640	4,144,764
2026-01-05	16.390	16.750	16.190	16.560	16.560	4,769,166
2025-12-31	16.410	16.490	15.900	16.320	16.320	6,497,864
2025-12-30	16.850	16.850	16.320	16.380	16.380	5,900,557
2025-12-29	16.610	16.910	16.530	16.880	16.880	5,474,933
2025-12-26	16.490	16.770	16.440	16.610	16.610	5,826,100
2025-12-25	16.710	16.740	16.340	16.500	16.500	6,281,995
2025-12-24	16.400	16.670	16.300	16.610	16.610	5,999,624
2025-12-23	17.030	17.030	16.340	16.450	16.450	7,806,463
2025-12-22	17.350	17.550	16.900	16.910	16.910	10,385,564
2025-12-19	17.350	17.730	16.650	17.710	17.710	13,263,633
2025-12-18	17.700	18.280	17.330	17.330	17.330	13,127,096
2025-12-17	18.180	18.840	17.870	17.870	17.870	16,623,761
2025-12-16	19.860	20.500	19.860	19.860	19.860	10,465,860
2025-12-15	24.990	26.220	21.460	22.070	22.070	29,694,144
2025-12-12	21.840	23.840	21.840	23.840	23.840	9,271,829
2025-12-11	19.720	21.670	18.500	21.670	21.670	12,217,229
2025-12-10	17.800	19.700	17.530	19.700	19.700	20,864,457
2025-12-09	17.540	18.280	17.100	17.910	17.910	13,712,661
2025-12-08	17.680	19.690	17.510	18.710	18.710	18,773,272
2025-12-05	17.080	18.230	16.520	18.230	18.230	12,513,308
2025-12-04	15.040	16.570	14.830	16.570	16.570	4,541,832
2025-12-03	15.390	15.390	14.950	15.060	15.060	2,366,531
2025-12-02	15.520	15.520	15.130	15.340	15.340	2,847,653
2025-12-01	15.670	16.410	15.380	15.470	15.470	3,796,400
2025-11-28	15.390	15.750	15.090	15.660	15.660	3,069,588
2025-11-27	15.040	15.410	14.960	15.300	15.300	2,486,286
2025-11-26	15.380	15.570	14.930	14.980	14.980	2,425,356
2025-11-25	15.340	15.470	15.200	15.260	15.260	1,986,200
2025-11-24	14.800	15.290	14.730	15.140	15.140	3,666,468
2025-11-21	15.740	15.900	14.550	14.690	14.690	3,859,074
2025-11-20	16.140	16.280	15.590	15.770	15.770	2,884,428
2025-11-19	16.540	16.580	16.000	16.100	16.100	2,574,556
2025-11-18	16.800	16.800	16.410	16.490	16.490	2,254,686
2025-11-17	16.920	16.920	16.460	16.730	16.730	2,752,350
2025-11-14	16.750	16.900	16.530	16.610	16.610	3,488,098
2025-11-13	16.640	16.990	16.360	16.820	16.820	2,406,342
2025-11-12	16.380	16.570	16.300	16.480	16.480	2,233,378
2025-11-11	16.240	16.600	16.160	16.460	16.460	2,637,094
2025-11-10	16.440	16.520	16.010	16.310	16.310	2,821,664
2025-11-07	15.800	16.310	15.670	16.180	16.180	2,513,464
2025-11-06	15.800	15.870	15.600	15.830	15.830	2,224,658
2025-11-05	15.680	15.880	15.550	15.730	15.730	1,947,928
2025-11-04	15.790	15.820	15.560	15.720	15.720	2,023,102
2025-11-03	15.370	15.730	15.370	15.680	15.680	2,626,060
2025-10-31	15.160	15.520	15.070	15.460	15.460	2,574,440
2025-10-30	15.220	15.320	15.070	15.090	15.090	2,001,684
2025-10-29	15.560	15.560	15.110	15.220	15.220	2,129,146
2025-10-28	15.480	15.550	15.250	15.510	15.510	2,169,256
2025-10-27	15.550	15.550	15.200	15.350	15.350	2,917,060

← NewerPage 4 of 21 · 1,218 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.