Ziel Home Furnishing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 19.120 | 19.120 | 18.290 | 18.290 | 17.630 | 881,800 |
| 2024-07-22 | 18.900 | 19.190 | 18.700 | 18.960 | 18.276 | 946,697 |
| 2024-07-19 | 18.850 | 19.270 | 18.680 | 18.960 | 18.276 | 1,512,020 |
| 2024-07-18 | 18.500 | 18.790 | 18.190 | 18.740 | 18.064 | 1,666,300 |
| 2024-07-17 | 19.130 | 19.130 | 18.440 | 18.510 | 17.842 | 1,789,122 |
| 2024-07-16 | 19.600 | 19.610 | 18.940 | 19.130 | 18.440 | 1,908,600 |
| 2024-07-15 | 20.310 | 20.310 | 19.580 | 19.600 | 18.893 | 1,106,340 |
| 2024-07-12 | 20.280 | 20.420 | 20.050 | 20.330 | 19.597 | 1,345,120 |
| 2024-07-11 | 19.790 | 20.280 | 19.700 | 20.210 | 19.481 | 1,553,200 |
| 2024-07-10 | 19.650 | 19.860 | 19.460 | 19.540 | 18.835 | 1,172,333 |
| 2024-07-09 | 19.520 | 19.880 | 19.020 | 19.690 | 18.980 | 1,785,488 |
| 2024-07-08 | 20.260 | 20.260 | 19.390 | 19.540 | 18.835 | 1,082,342 |
| 2024-07-05 | 19.900 | 20.160 | 19.600 | 20.050 | 19.327 | 916,576 |
| 2024-07-04 | 20.680 | 20.680 | 19.780 | 19.900 | 19.182 | 1,215,200 |
| 2024-07-03 | 20.850 | 20.910 | 20.420 | 20.460 | 19.722 | 1,027,100 |
| 2024-07-02 | 21.380 | 21.380 | 20.820 | 20.890 | 20.137 | 1,156,819 |
| 2024-07-01 | 21.380 | 21.400 | 21.010 | 21.270 | 20.503 | 991,492 |
| 2024-06-28 | 21.250 | 21.600 | 21.010 | 21.170 | 20.407 | 1,362,392 |
| 2024-06-27 | 21.510 | 21.510 | 21.060 | 21.060 | 20.300 | 1,157,060 |
| 2024-06-26 | 21.000 | 21.680 | 20.910 | 21.530 | 20.754 | 1,117,598 |
| 2024-06-25 | 21.110 | 21.530 | 21.000 | 21.150 | 20.387 | 1,367,400 |
| 2024-06-24 | 21.920 | 21.920 | 20.970 | 21.030 | 20.272 | 1,589,289 |
| 2024-06-21 | 22.010 | 22.480 | 21.930 | 21.930 | 21.139 | 1,106,140 |
| 2024-06-20 | 22.270 | 22.920 | 22.100 | 22.210 | 21.409 | 1,924,700 |
| 2024-06-19 | 22.480 | 22.570 | 22.060 | 22.340 | 21.534 | 1,521,600 |
| 2024-06-18 | 22.810 | 22.920 | 22.350 | 22.500 | 21.689 | 1,739,369 |
| 2024-06-17 | 22.880 | 23.150 | 22.790 | 22.800 | 21.978 | 1,094,347 |
| 2024-06-14 | 23.310 | 23.390 | 22.710 | 23.040 | 22.209 | 1,945,438 |
| 2024-06-13 | 23.010 | 23.490 | 22.720 | 23.310 | 22.469 | 1,849,042 |
| 2024-06-12 | 23.850 | 23.850 | 23.230 | 23.300 | 22.460 | 1,623,085 |
| 2024-06-11 | 22.880 | 23.200 | 22.440 | 23.140 | 22.305 | 1,204,875 |
| 2024-06-07 | 23.260 | 23.450 | 22.700 | 22.950 | 22.122 | 1,528,000 |
| 2024-06-06 | 23.960 | 24.100 | 22.890 | 22.970 | 22.142 | 2,978,700 |
| 2024-06-05 | 24.880 | 25.100 | 23.940 | 23.960 | 23.096 | 2,749,292 |
| 2024-06-04 | 25.010 | 25.490 | 24.720 | 25.210 | 24.301 | 2,915,290 |
| 2024-06-03 | 24.660 | 25.000 | 24.300 | 25.000 | 24.098 | 2,490,650 |
| 2024-05-31 | 24.250 | 25.210 | 24.250 | 24.720 | 23.828 | 3,487,673 |
| 2024-05-30 | 24.320 | 24.540 | 23.900 | 24.170 | 23.298 | 1,572,200 |
| 2024-05-29 | 23.990 | 24.680 | 23.600 | 24.400 | 23.520 | 2,883,345 |
| 2024-05-28 | 24.450 | 24.900 | 23.820 | 23.990 | 23.125 | 4,872,951 |
| 2024-05-27 | 26.490 | 26.880 | 25.240 | 25.470 | 24.551 | 5,617,947 |
| 2024-05-24 | 25.140 | 25.350 | 24.800 | 24.880 | 23.983 | 3,023,458 |
| 2024-05-23 | 26.000 | 26.000 | 24.950 | 25.150 | 24.243 | 4,611,684 |
| 2024-05-22 | 27.800 | 27.800 | 25.910 | 26.190 | 25.245 | 6,069,400 |
| 2024-05-21 | 27.730 | 28.850 | 27.600 | 28.140 | 26.643 | 5,187,884 |
| 2024-05-20 | 28.610 | 28.880 | 27.260 | 28.000 | 26.511 | 7,655,857 |
| 2024-05-17 | 27.860 | 29.890 | 27.700 | 29.600 | 28.025 | 10,345,147 |
| 2024-05-16 | 26.700 | 27.990 | 26.500 | 27.830 | 26.350 | 6,560,045 |
| 2024-05-15 | 27.050 | 28.220 | 26.980 | 27.140 | 25.696 | 6,116,140 |
| 2024-05-14 | 26.340 | 27.280 | 26.100 | 27.120 | 25.677 | 5,562,609 |
| 2024-05-13 | 27.110 | 27.300 | 25.820 | 26.110 | 24.721 | 7,110,146 |
| 2024-05-10 | 26.160 | 28.970 | 26.140 | 27.760 | 26.283 | 9,581,787 |
| 2024-05-09 | 25.680 | 26.540 | 25.680 | 26.100 | 24.712 | 3,959,169 |
| 2024-05-08 | 25.770 | 26.990 | 25.610 | 25.800 | 24.428 | 5,332,358 |
| 2024-05-07 | 25.980 | 26.420 | 25.710 | 25.800 | 24.428 | 4,553,503 |
| 2024-05-06 | 23.880 | 26.100 | 23.840 | 26.000 | 24.617 | 6,895,725 |
| 2024-04-30 | 24.470 | 24.490 | 23.430 | 23.530 | 22.278 | 3,378,729 |
| 2024-04-29 | 23.600 | 24.600 | 23.420 | 24.480 | 23.178 | 3,812,462 |
| 2024-04-26 | 24.600 | 24.850 | 23.360 | 23.590 | 22.335 | 5,160,960 |
| 2024-04-25 | 25.610 | 25.750 | 24.390 | 24.670 | 23.358 | 4,404,797 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.2000 CNY |
| 2025-11-19 | 0.2000 CNY |
| 2025-06-12 | 0.2000 CNY |
| 2024-12-03 | 0.1000 CNY |
| 2024-05-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.