Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.220	11.430	11.130	11.250	11.250	2,199,750
2025-01-22	11.170	11.470	10.880	11.160	11.160	2,129,070
2025-01-21	11.070	11.230	10.780	11.150	11.150	2,385,564
2025-01-20	10.590	11.170	10.580	11.090	11.090	2,114,774
2025-01-17	10.860	11.000	10.600	10.720	10.720	1,363,930
2025-01-16	10.870	11.300	10.810	10.860	10.860	1,672,206
2025-01-15	10.950	11.250	10.600	10.870	10.870	1,484,198
2025-01-14	10.170	10.870	10.170	10.840	10.840	1,705,154
2025-01-13	10.000	10.150	9.610	10.110	10.110	1,389,512
2025-01-10	10.610	10.740	10.030	10.080	10.080	1,636,336
2025-01-09	10.300	10.790	10.180	10.600	10.600	1,732,760
2025-01-08	10.430	10.580	9.910	10.430	10.430	2,383,930
2025-01-07	9.930	10.490	9.930	10.460	10.460	2,409,005
2025-01-06	9.880	10.200	9.380	9.990	9.990	2,079,902
2025-01-03	10.980	11.100	10.000	10.070	10.070	3,029,488
2025-01-02	10.940	11.400	10.760	10.980	10.980	2,551,970
2024-12-31	11.000	11.310	10.810	10.870	10.870	2,594,050
2024-12-30	10.810	11.150	10.420	10.910	10.910	3,714,860
2024-12-27	10.950	11.440	10.650	10.900	10.900	6,358,256
2024-12-26	10.310	11.360	10.230	10.950	10.950	9,101,457
2024-12-25	10.500	10.550	9.940	10.330	10.330	2,518,527
2024-12-24	10.800	11.150	10.370	10.600	10.600	3,118,092
2024-12-23	11.980	12.170	10.770	10.800	10.800	4,363,630
2024-12-20	11.330	12.060	11.330	11.970	11.970	2,827,041
2024-12-19	11.270	11.450	11.100	11.430	11.430	1,847,935
2024-12-18	11.700	11.700	11.000	11.370	11.370	2,980,036
2024-12-17	12.600	12.600	11.420	11.470	11.470	4,261,785
2024-12-16	12.450	12.950	12.450	12.690	12.690	3,825,754
2024-12-13	12.320	12.880	12.260	12.460	12.460	3,332,042
2024-12-12	11.980	12.750	11.800	12.430	12.430	4,917,745
2024-12-11	11.850	12.250	11.610	11.910	11.910	3,267,412
2024-12-10	11.850	11.950	11.590	11.820	11.820	2,451,071
2024-12-09	11.740	11.880	11.380	11.600	11.600	1,889,416
2024-12-06	11.690	11.750	11.460	11.740	11.740	2,363,372
2024-12-05	11.310	11.840	11.230	11.730	11.730	3,189,606
2024-12-04	11.570	11.610	11.150	11.300	11.300	2,253,233
2024-12-03	11.700	11.830	11.350	11.570	11.570	2,933,934
2024-12-02	11.540	12.140	11.490	11.750	11.750	4,086,415
2024-11-29	11.280	11.710	11.090	11.540	11.540	2,675,943
2024-11-28	11.140	11.310	11.030	11.310	11.310	2,646,170
2024-11-27	11.000	11.160	10.620	11.150	11.150	1,890,466
2024-11-26	11.030	11.290	10.920	11.070	11.070	1,594,778
2024-11-25	10.300	11.080	10.300	11.030	11.030	1,556,330
2024-11-22	11.320	11.480	10.620	10.790	10.790	1,916,084
2024-11-21	11.080	11.520	11.080	11.350	11.350	2,329,674
2024-11-20	10.630	11.150	10.560	11.140	11.140	2,565,645
2024-11-19	10.360	10.750	10.290	10.680	10.680	1,629,230
2024-11-18	10.630	10.890	10.200	10.430	10.430	2,118,394
2024-11-15	10.680	11.030	10.520	10.640	10.640	1,729,276
2024-11-14	10.980	11.140	10.650	10.750	10.750	2,445,621
2024-11-13	10.890	11.080	10.600	11.020	11.020	2,079,269
2024-11-12	10.910	11.220	10.720	10.790	10.790	2,098,705
2024-11-11	10.570	10.900	10.510	10.870	10.870	1,946,090
2024-11-08	10.880	10.990	10.630	10.670	10.670	2,478,370
2024-11-07	10.320	10.970	10.290	10.880	10.880	2,560,963
2024-11-06	10.290	10.500	10.120	10.370	10.370	2,096,865
2024-11-05	10.130	10.350	10.120	10.310	10.310	1,972,775
2024-11-04	10.160	10.500	9.850	10.130	10.130	2,394,109
2024-11-01	10.490	10.620	10.000	10.060	10.060	3,096,606
2024-10-31	10.340	10.740	10.340	10.490	10.490	1,787,924

← NewerPage 8 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.