Zoy Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.490 | 10.810 | 10.170 | 10.300 | 10.300 | 2,263,346 |
| 2024-10-29 | 10.710 | 11.000 | 10.470 | 10.540 | 10.540 | 2,848,696 |
| 2024-10-28 | 10.430 | 10.900 | 10.330 | 10.710 | 10.710 | 3,099,704 |
| 2024-10-25 | 10.090 | 10.340 | 10.090 | 10.240 | 10.240 | 1,876,256 |
| 2024-10-24 | 9.960 | 10.230 | 9.790 | 10.140 | 10.140 | 2,430,694 |
| 2024-10-23 | 9.840 | 10.390 | 9.710 | 10.050 | 10.050 | 4,173,248 |
| 2024-10-22 | 9.660 | 9.820 | 9.600 | 9.820 | 9.820 | 1,867,156 |
| 2024-10-21 | 9.540 | 9.800 | 9.430 | 9.670 | 9.670 | 1,450,416 |
| 2024-10-18 | 9.240 | 9.740 | 9.200 | 9.530 | 9.530 | 2,023,266 |
| 2024-10-17 | 9.360 | 9.620 | 9.230 | 9.260 | 9.260 | 1,347,388 |
| 2024-10-16 | 9.300 | 9.580 | 9.160 | 9.390 | 9.390 | 1,678,192 |
| 2024-10-15 | 9.410 | 9.650 | 9.340 | 9.380 | 9.380 | 1,371,930 |
| 2024-10-14 | 9.320 | 9.650 | 9.280 | 9.520 | 9.520 | 1,866,422 |
| 2024-10-11 | 9.570 | 9.680 | 9.180 | 9.280 | 9.280 | 2,321,774 |
| 2024-10-10 | 9.350 | 9.750 | 9.350 | 9.570 | 9.570 | 2,568,488 |
| 2024-10-09 | 10.070 | 10.070 | 9.290 | 9.350 | 9.350 | 3,494,346 |
| 2024-10-08 | 10.770 | 10.790 | 9.610 | 10.320 | 10.320 | 4,555,181 |
| 2024-09-30 | 9.430 | 9.900 | 9.200 | 9.850 | 9.850 | 4,227,557 |
| 2024-09-27 | 9.100 | 9.200 | 8.860 | 9.120 | 9.120 | 1,322,066 |
| 2024-09-26 | 8.620 | 8.930 | 8.560 | 8.930 | 8.930 | 1,475,356 |
| 2024-09-25 | 8.570 | 8.800 | 8.550 | 8.610 | 8.610 | 1,212,208 |
| 2024-09-24 | 8.280 | 8.520 | 8.240 | 8.460 | 8.460 | 1,319,020 |
| 2024-09-23 | 8.200 | 8.280 | 8.100 | 8.180 | 8.180 | 864,212 |
| 2024-09-20 | 8.260 | 8.330 | 8.140 | 8.160 | 8.160 | 1,020,654 |
| 2024-09-19 | 7.980 | 8.330 | 7.910 | 8.260 | 8.260 | 1,306,104 |
| 2024-09-18 | 8.090 | 8.090 | 7.740 | 7.940 | 7.940 | 1,042,992 |
| 2024-09-13 | 8.180 | 8.180 | 8.000 | 8.010 | 8.010 | 1,044,318 |
| 2024-09-12 | 8.180 | 8.310 | 8.110 | 8.130 | 8.130 | 985,010 |
| 2024-09-11 | 8.290 | 8.310 | 8.080 | 8.120 | 8.120 | 1,076,590 |
| 2024-09-10 | 8.300 | 8.370 | 8.160 | 8.300 | 8.300 | 1,194,000 |
| 2024-09-09 | 8.220 | 8.380 | 8.070 | 8.240 | 8.240 | 971,190 |
| 2024-09-06 | 8.500 | 8.570 | 8.260 | 8.260 | 8.260 | 1,175,980 |
| 2024-09-05 | 8.460 | 8.540 | 8.400 | 8.500 | 8.500 | 1,072,636 |
| 2024-09-04 | 8.650 | 8.670 | 8.380 | 8.420 | 8.420 | 1,334,370 |
| 2024-09-03 | 8.530 | 8.760 | 8.490 | 8.660 | 8.660 | 1,742,500 |
| 2024-09-02 | 8.660 | 8.780 | 8.500 | 8.530 | 8.530 | 1,365,388 |
| 2024-08-30 | 8.470 | 8.880 | 8.450 | 8.660 | 8.660 | 2,325,014 |
| 2024-08-29 | 8.580 | 8.830 | 8.460 | 8.500 | 8.500 | 2,341,862 |
| 2024-08-28 | 8.330 | 8.720 | 8.280 | 8.660 | 8.660 | 1,148,310 |
| 2024-08-27 | 8.600 | 8.800 | 8.340 | 8.420 | 8.420 | 1,485,995 |
| 2024-08-26 | 8.280 | 8.760 | 8.280 | 8.520 | 8.520 | 1,442,098 |
| 2024-08-23 | 8.480 | 8.610 | 8.200 | 8.380 | 8.380 | 1,420,924 |
| 2024-08-22 | 8.610 | 8.690 | 8.500 | 8.560 | 8.560 | 785,290 |
| 2024-08-21 | 8.650 | 8.720 | 8.500 | 8.560 | 8.560 | 673,194 |
| 2024-08-20 | 8.850 | 8.990 | 8.550 | 8.650 | 8.650 | 804,555 |
| 2024-08-19 | 9.050 | 9.080 | 8.790 | 8.850 | 8.850 | 904,880 |
| 2024-08-16 | 9.130 | 9.200 | 8.930 | 8.950 | 8.950 | 845,590 |
| 2024-08-15 | 9.030 | 9.260 | 8.800 | 9.130 | 9.130 | 1,306,720 |
| 2024-08-14 | 9.040 | 9.120 | 8.950 | 8.990 | 8.990 | 730,746 |
| 2024-08-13 | 8.950 | 9.060 | 8.790 | 8.990 | 8.990 | 974,590 |
| 2024-08-12 | 9.040 | 9.120 | 8.850 | 8.950 | 8.950 | 1,251,096 |
| 2024-08-09 | 9.190 | 9.340 | 9.060 | 9.120 | 9.120 | 1,394,594 |
| 2024-08-08 | 8.940 | 9.270 | 8.850 | 9.120 | 9.120 | 1,135,700 |
| 2024-08-07 | 9.160 | 9.190 | 8.900 | 8.990 | 8.990 | 860,120 |
| 2024-08-06 | 8.870 | 9.100 | 8.830 | 8.990 | 8.990 | 1,170,628 |
| 2024-08-05 | 8.970 | 9.160 | 8.760 | 8.770 | 8.770 | 1,271,538 |
| 2024-08-02 | 9.190 | 9.270 | 8.960 | 9.040 | 9.040 | 920,786 |
| 2024-08-01 | 9.280 | 9.350 | 9.150 | 9.180 | 9.180 | 1,057,842 |
| 2024-07-31 | 8.890 | 9.200 | 8.790 | 9.150 | 9.150 | 1,162,772 |
| 2024-07-30 | 8.750 | 8.940 | 8.630 | 8.840 | 8.840 | 1,167,962 |
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.