Zoy Home Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.610	11.750	11.120	11.180	11.180	2,456,100
2026-10-21	11.680	11.930	11.460	11.490	11.490	2,136,920
2026-10-20	11.640	11.930	11.520	11.700	11.700	2,658,330
2026-10-19	11.950	11.950	11.220	11.650	11.650	3,371,789
2026-10-16	11.730	12.260	11.730	11.950	11.950	3,431,430
2026-10-15	11.760	11.950	11.400	11.580	11.580	4,221,502
2026-10-14	12.470	12.630	11.910	11.950	11.950	2,908,970
2026-10-13	12.080	12.580	11.690	12.500	12.500	3,801,249
2026-10-12	12.500	12.580	11.960	12.150	12.150	2,681,985
2026-10-09	12.570	12.630	11.920	12.530	12.530	3,833,158
2026-10-08	12.650	12.900	12.470	12.750	12.750	2,682,340
2026-09-30	12.920	12.980	12.510	12.680	12.680	3,612,901
2026-09-29	12.800	12.980	12.600	12.860	12.860	4,299,910
2026-09-28	12.800	13.260	12.700	12.850	12.850	4,865,596
2026-09-24	12.720	13.030	12.630	12.810	12.810	3,023,070
2026-09-23	12.620	12.850	12.470	12.700	12.700	3,042,166
2026-09-22	12.420	12.720	12.380	12.600	12.600	3,019,845
2026-09-21	12.260	12.520	12.140	12.420	12.420	2,297,276
2026-09-18	12.340	12.720	12.140	12.270	12.270	2,816,150
2026-09-17	12.060	12.270	11.850	12.270	12.270	2,156,930
2026-09-16	11.860	12.250	11.650	12.250	12.250	2,326,349
2026-09-15	12.200	12.260	11.860	11.990	11.990	3,202,060
2026-09-14	12.120	12.430	11.960	12.290	12.290	2,168,856
2026-09-11	12.270	12.430	11.950	12.120	12.120	2,784,266
2026-09-10	12.650	12.650	12.350	12.440	12.440	2,070,060
2026-09-09	12.750	12.900	12.570	12.590	12.590	2,386,031
2026-09-08	12.420	12.730	12.420	12.690	12.690	2,323,620
2026-09-07	12.330	12.640	12.250	12.500	12.500	3,426,510
2026-09-04	12.210	12.580	12.210	12.330	12.330	3,701,710
2026-09-03	12.510	12.670	12.160	12.220	12.220	2,993,930
2026-09-02	12.600	12.670	12.350	12.520	12.520	3,735,352
2026-09-01	12.680	12.930	12.410	12.650	12.650	5,631,630
2026-08-31	12.760	12.760	12.100	12.570	12.570	5,920,001
2026-08-28	11.910	12.220	11.810	12.100	12.100	3,161,230
2026-08-27	11.950	12.150	11.840	11.920	11.920	3,584,530
2026-08-26	12.130	12.290	11.870	11.960	11.960	4,592,584
2026-08-25	11.790	12.240	11.730	12.220	12.220	3,870,590
2026-08-24	11.820	12.080	11.670	11.810	11.810	4,647,420
2026-08-21	11.580	11.990	11.350	11.860	11.860	5,562,360
2026-08-20	11.360	11.700	11.300	11.700	11.700	7,261,137
2026-08-19	11.300	11.700	11.240	11.360	11.360	13,324,580
2026-08-18	11.660	12.830	11.510	11.990	11.990	16,860,249
2026-08-17	11.340	11.670	11.180	11.660	11.660	2,243,171
2026-08-14	11.250	11.390	11.180	11.340	11.340	1,691,060
2026-08-13	11.510	11.590	11.290	11.290	11.290	1,726,570
2026-08-12	11.450	11.620	11.340	11.500	11.500	1,793,335
2026-08-11	11.510	11.650	11.340	11.460	11.460	2,231,420
2026-08-10	11.080	11.680	10.980	11.580	11.580	2,877,080
2026-08-07	11.010	11.140	10.790	11.080	11.080	2,318,209
2026-08-06	10.930	11.150	10.810	11.070	11.070	2,114,205
2026-08-05	10.900	11.060	10.780	10.970	10.970	2,712,153
2026-08-04	10.760	11.010	10.760	10.830	10.830	3,161,811
2026-08-03	10.580	10.820	10.360	10.760	10.760	3,553,860
2026-07-31	10.130	10.720	9.960	10.500	10.500	4,232,936
2026-07-30	10.330	10.580	10.030	10.130	10.130	4,326,230
2026-07-29	9.990	10.440	9.890	10.350	10.350	3,935,956
2026-07-28	9.850	10.190	9.740	9.950	9.950	2,710,893
2026-07-27	9.630	10.030	9.470	9.950	9.950	3,593,420
2026-07-24	9.660	9.830	9.330	9.540	9.540	3,341,216
2026-07-23	9.210	9.800	9.210	9.770	9.770	4,342,030

Page 1 of 21 · 1,212 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.