Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.800	10.960	10.610	10.860	10.860	4,024,462
2025-04-25	11.100	11.200	10.790	10.810	10.810	5,615,192
2025-04-24	11.320	11.320	10.960	11.150	11.150	5,749,554
2025-04-23	11.200	11.680	11.200	11.390	11.390	7,983,928
2025-04-22	11.180	11.500	11.050	11.360	11.360	9,079,262
2025-04-21	11.140	11.600	10.960	11.180	11.180	11,244,522
2025-04-18	12.140	12.390	11.660	11.660	11.660	19,501,879
2025-04-17	13.140	14.430	12.960	12.960	12.960	24,116,853
2025-04-16	13.120	13.290	13.120	13.120	13.120	12,594,040
2025-04-15	16.000	16.040	14.580	14.580	14.580	24,957,943
2025-04-14	16.200	16.200	16.200	16.200	16.200	521,935
2025-04-11	14.730	14.730	14.730	14.730	14.730	1,608,932
2025-04-10	13.390	13.390	13.390	13.390	13.390	1,549,428
2025-04-09	12.170	12.170	12.170	12.170	12.170	3,819,565
2025-04-08	10.110	11.060	10.110	11.060	11.060	7,295,376
2025-04-07	9.800	10.450	9.410	10.050	10.050	4,816,056
2025-04-03	10.310	10.560	10.160	10.450	10.450	2,634,800
2025-04-02	10.280	10.540	10.150	10.430	10.430	3,273,697
2025-04-01	9.910	10.300	9.910	10.230	10.230	4,345,938
2025-03-31	9.890	10.010	9.730	9.970	9.970	4,362,670
2025-03-28	10.470	10.520	10.010	10.040	10.040	9,468,428
2025-03-27	10.800	11.150	10.800	10.800	10.800	12,816,900
2025-03-26	13.810	13.820	12.000	12.000	12.000	18,365,554
2025-03-25	11.310	12.560	11.020	12.560	12.560	11,294,030
2025-03-24	11.820	12.030	11.000	11.420	11.420	4,557,584
2025-03-21	12.090	12.160	11.830	11.910	11.910	1,530,572
2025-03-20	12.120	12.260	11.820	12.090	12.090	2,210,988
2025-03-19	12.250	12.440	12.000	12.220	12.220	2,615,446
2025-03-18	12.000	12.590	12.000	12.380	12.380	2,925,642
2025-03-17	11.660	12.250	11.550	12.060	12.060	3,476,730
2025-03-14	11.500	11.660	11.160	11.640	11.640	2,268,640
2025-03-13	11.620	11.630	11.270	11.500	11.500	1,570,602
2025-03-12	11.660	11.730	11.400	11.570	11.570	1,482,506
2025-03-11	11.500	11.720	11.320	11.680	11.680	1,558,500
2025-03-10	11.360	11.650	11.360	11.560	11.560	1,070,932
2025-03-07	11.590	11.680	11.280	11.370	11.370	1,230,660
2025-03-06	11.300	11.800	11.100	11.620	11.620	2,897,697
2025-03-05	11.500	11.620	11.070	11.220	11.220	2,150,962
2025-03-04	11.270	11.750	11.190	11.470	11.470	2,100,695
2025-03-03	11.250	11.550	11.090	11.350	11.350	2,286,972
2025-02-28	11.340	11.650	11.180	11.240	11.240	2,948,977
2025-02-27	11.150	11.360	10.890	11.340	11.340	2,902,838
2025-02-26	11.130	11.330	11.030	11.250	11.250	1,485,862
2025-02-25	11.130	11.300	10.970	11.000	11.000	2,498,763
2025-02-24	11.400	11.470	10.540	11.260	11.260	6,017,494
2025-02-21	11.650	11.650	11.270	11.470	11.470	1,415,150
2025-02-20	11.410	11.690	11.410	11.580	11.580	1,046,479
2025-02-19	11.350	11.770	11.260	11.490	11.490	1,823,928
2025-02-18	11.590	12.080	11.360	11.450	11.450	3,510,350
2025-02-17	11.260	11.710	11.100	11.600	11.600	2,797,906
2025-02-14	11.260	11.410	11.020	11.180	11.180	1,856,482
2025-02-13	11.510	11.610	11.100	11.180	11.180	1,668,792
2025-02-12	11.490	11.580	11.200	11.510	11.510	1,758,312
2025-02-11	11.760	11.770	11.420	11.490	11.490	1,476,428
2025-02-10	11.480	11.710	11.390	11.600	11.600	1,858,316
2025-02-07	11.690	11.840	11.330	11.450	11.450	1,740,709
2025-02-06	11.470	11.750	11.380	11.640	11.640	2,102,468
2025-02-05	11.390	11.510	11.200	11.470	11.470	1,962,726
2025-01-27	11.180	11.610	11.180	11.340	11.340	2,615,770
2025-01-24	11.150	11.450	10.950	11.260	11.260	2,467,118

← NewerPage 7 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.