Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.540	13.960	13.450	13.770	13.770	2,148,328
2025-07-24	13.460	13.730	13.420	13.500	13.500	1,972,109
2025-07-23	13.470	13.580	13.350	13.430	13.430	1,212,548
2025-07-22	13.530	13.550	13.350	13.460	13.460	1,232,400
2025-07-21	13.470	13.670	13.390	13.490	13.490	1,700,952
2025-07-18	13.350	13.450	13.240	13.370	13.370	1,388,394
2025-07-17	13.440	13.500	13.320	13.360	13.360	1,194,392
2025-07-16	13.330	13.450	13.240	13.360	13.360	1,417,348
2025-07-15	13.460	13.610	13.010	13.270	13.270	2,012,368
2025-07-14	13.470	13.700	13.400	13.580	13.580	1,836,820
2025-07-11	13.490	13.740	13.250	13.420	13.420	2,614,110
2025-07-10	13.430	13.630	13.210	13.630	13.630	3,398,684
2025-07-09	13.550	13.550	13.320	13.420	13.420	1,500,440
2025-07-08	13.400	13.500	13.270	13.450	13.450	1,872,380
2025-07-07	13.160	13.400	13.070	13.350	13.350	2,210,656
2025-07-04	13.250	13.300	13.040	13.060	13.060	2,107,900
2025-07-03	13.190	13.600	13.150	13.250	13.250	2,493,186
2025-07-02	13.200	13.260	13.030	13.140	13.140	2,383,430
2025-07-01	13.140	13.290	13.060	13.240	13.240	5,259,930
2025-06-30	13.000	13.560	12.950	13.060	13.060	5,026,700
2025-06-27	12.850	13.100	12.740	13.070	13.070	2,023,450
2025-06-26	12.840	12.930	12.730	12.840	12.840	1,614,488
2025-06-25	13.020	13.150	12.750	12.840	12.840	2,386,195
2025-06-24	12.660	13.150	12.650	13.040	13.040	3,380,260
2025-06-23	12.170	12.660	12.080	12.660	12.660	1,881,080
2025-06-20	12.170	12.340	12.080	12.190	12.190	1,567,056
2025-06-19	12.500	12.640	12.100	12.180	12.180	2,323,800
2025-06-18	12.720	12.810	12.460	12.500	12.500	2,620,900
2025-06-17	12.820	12.950	12.600	12.740	12.740	2,107,333
2025-06-16	12.760	13.020	12.610	12.840	12.840	1,953,349
2025-06-13	12.950	13.160	12.640	12.700	12.700	3,597,300
2025-06-12	13.040	13.140	12.890	13.050	13.050	2,088,950
2025-06-11	13.000	13.150	12.720	13.040	13.040	3,085,850
2025-06-10	13.240	13.310	12.700	12.870	12.870	4,232,160
2025-06-09	13.160	13.310	12.990	13.130	13.130	3,762,508
2025-06-06	12.980	13.230	12.680	13.130	13.130	3,295,110
2025-06-05	12.870	13.100	12.760	12.810	12.810	2,753,886
2025-06-04	12.430	13.110	12.380	12.870	12.870	4,882,498
2025-06-03	11.990	12.590	11.980	12.480	12.480	4,222,372
2025-05-30	12.310	12.310	12.030	12.240	12.240	2,654,152
2025-05-29	12.170	12.340	12.080	12.280	12.280	2,222,212
2025-05-28	12.380	12.380	12.090	12.170	12.170	2,153,386
2025-05-27	12.220	12.490	12.060	12.350	12.350	3,405,936
2025-05-26	12.140	12.280	11.960	12.240	12.240	2,466,206
2025-05-23	12.220	12.390	12.030	12.080	12.080	2,963,900
2025-05-22	12.540	12.700	12.160	12.260	12.260	2,462,536
2025-05-21	12.720	12.730	12.350	12.480	12.480	3,025,167
2025-05-20	12.430	12.720	12.260	12.710	12.710	2,817,648
2025-05-19	12.280	12.530	12.110	12.410	12.410	3,169,406
2025-05-16	12.160	12.270	11.970	12.150	12.150	2,151,260
2025-05-15	12.010	12.280	11.840	12.120	12.120	2,756,680
2025-05-14	12.050	12.120	11.910	12.000	12.000	2,549,308
2025-05-13	12.300	12.390	12.000	12.040	12.040	2,727,326
2025-05-12	12.000	12.420	11.880	12.090	12.090	3,813,888
2025-05-09	11.990	12.170	11.800	11.910	11.910	3,352,299
2025-05-08	11.970	12.020	11.770	11.980	11.980	4,154,970
2025-05-07	11.700	11.930	11.580	11.770	11.770	5,824,236
2025-05-06	11.380	11.560	11.380	11.560	11.560	3,235,006
2025-04-30	11.280	11.590	11.150	11.340	11.340	5,477,984
2025-04-29	10.780	11.280	10.780	11.220	11.220	5,501,060

← NewerPage 6 of 21 · 1,219 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.