Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.250	15.480	15.050	15.350	15.350	2,616,960
2025-10-23	15.090	15.230	14.930	15.160	15.160	2,305,700
2025-10-22	14.920	15.190	14.810	15.160	15.160	3,215,020
2025-10-21	14.700	14.980	14.610	14.950	14.950	3,069,472
2025-10-20	14.690	14.760	14.560	14.730	14.730	2,231,331
2025-10-17	14.660	14.810	14.450	14.480	14.480	1,853,820
2025-10-16	14.990	14.990	14.590	14.660	14.660	1,729,480
2025-10-15	14.800	15.010	14.550	14.990	14.990	1,904,586
2025-10-14	14.990	15.260	14.660	14.760	14.760	3,021,900
2025-10-13	14.480	15.020	14.220	14.940	14.940	3,700,922
2025-10-10	14.520	15.140	14.360	14.940	14.940	5,807,126
2025-10-09	14.400	14.600	14.320	14.530	14.530	2,473,746
2025-09-30	14.420	14.460	14.290	14.320	14.320	1,680,302
2025-09-29	14.250	14.490	13.950	14.360	14.360	2,786,836
2025-09-26	14.410	14.470	14.200	14.240	14.240	2,275,220
2025-09-25	14.370	14.570	14.260	14.320	14.320	3,307,539
2025-09-24	14.490	14.610	14.100	14.350	14.350	3,835,780
2025-09-23	14.170	14.650	13.680	14.500	14.500	5,782,814
2025-09-22	14.390	14.400	14.060	14.150	14.150	2,851,334
2025-09-19	14.540	14.550	14.310	14.380	14.380	3,038,145
2025-09-18	14.730	14.850	14.350	14.480	14.480	4,907,701
2025-09-17	14.840	14.850	14.630	14.700	14.700	4,137,924
2025-09-16	14.510	14.750	14.420	14.750	14.750	5,602,323
2025-09-15	14.800	14.850	14.520	14.660	14.660	4,963,085
2025-09-12	14.680	14.790	14.520	14.720	14.720	7,836,563
2025-09-11	14.900	14.990	14.600	14.740	14.740	11,940,700
2025-09-10	15.870	15.970	15.360	15.360	15.360	17,928,540
2025-09-09	20.360	20.360	16.660	17.070	17.070	27,605,539
2025-09-08	18.510	18.510	18.510	18.510	18.510	2,159,994
2025-09-05	16.830	16.830	16.830	16.830	16.830	7,701,268
2025-09-04	13.790	15.300	13.500	15.300	15.300	8,278,324
2025-09-03	14.990	15.310	13.900	13.910	13.910	13,288,272
2025-09-02	14.240	15.440	13.550	15.440	15.440	9,077,514
2025-09-01	13.650	14.130	13.610	14.040	14.040	3,400,130
2025-08-29	13.870	13.970	13.440	13.540	13.540	2,952,468
2025-08-28	13.980	14.340	13.210	13.870	13.870	5,182,362
2025-08-27	14.900	15.500	14.100	14.100	14.100	6,907,599
2025-08-26	14.850	15.160	14.580	14.920	14.920	3,017,996
2025-08-25	14.990	15.120	14.660	14.770	14.770	3,406,156
2025-08-22	15.340	16.200	14.820	14.870	14.870	5,163,910
2025-08-21	14.580	15.500	14.560	15.140	15.140	5,885,092
2025-08-20	14.600	14.920	14.260	14.580	14.580	7,134,906
2025-08-19	15.050	16.820	14.880	14.920	14.920	9,554,612
2025-08-18	14.950	15.290	14.570	15.290	15.290	3,926,510
2025-08-15	15.470	15.500	14.650	14.800	14.800	3,742,596
2025-08-14	15.350	15.750	15.030	15.630	15.630	4,344,282
2025-08-13	15.560	15.640	15.110	15.200	15.200	2,392,878
2025-08-12	15.310	15.610	15.020	15.510	15.510	3,518,702
2025-08-11	14.830	15.600	14.740	15.220	15.220	4,310,898
2025-08-08	14.490	14.790	14.240	14.690	14.690	2,569,648
2025-08-07	14.430	14.680	14.300	14.410	14.410	2,491,030
2025-08-06	14.390	14.980	14.170	14.500	14.500	2,823,516
2025-08-05	13.800	14.470	13.800	14.390	14.390	3,872,398
2025-08-04	13.710	13.900	13.420	13.830	13.830	1,933,076
2025-08-01	13.450	13.730	13.330	13.730	13.730	1,767,491
2025-07-31	13.530	13.800	13.300	13.410	13.410	2,483,008
2025-07-30	13.580	14.200	13.440	13.630	13.630	3,600,904
2025-07-29	14.300	14.300	13.300	13.570	13.570	5,067,408
2025-07-28	13.780	15.120	13.730	13.950	13.950	5,496,974
2025-07-25	13.540	13.960	13.450	13.770	13.770	2,148,328

← NewerPage 5 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.