Ziel Home Furnishing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.580	28.330	24.860	25.350	24.002	10,199,886
2024-01-19	26.500	31.300	26.040	27.780	26.302	12,178,930
2024-01-18	25.220	26.990	24.900	26.160	24.768	9,036,001
2024-01-17	24.100	25.790	23.800	25.160	23.822	7,388,596
2024-01-16	24.350	24.530	23.660	24.060	22.780	2,534,784
2024-01-15	24.880	24.880	24.880	24.880	23.557	0
2024-01-12	24.370	25.470	24.340	24.880	23.557	5,327,648
2024-01-11	24.390	24.700	23.610	24.340	23.045	3,821,379
2024-01-10	23.950	24.870	23.520	24.620	23.310	4,217,747
2024-01-09	23.700	24.910	23.650	24.180	22.894	2,740,337
2024-01-08	24.180	24.480	23.580	23.700	22.439	2,261,631
2024-01-05	25.030	25.250	24.280	24.510	23.206	3,552,084
2024-01-04	23.130	25.370	22.580	25.090	23.755	5,468,002
2024-01-03	23.560	23.640	22.900	23.250	22.013	1,937,056
2024-01-02	24.040	24.140	23.500	23.550	22.297	1,598,082
2023-12-29	23.460	24.160	23.460	23.920	22.648	2,064,227
2023-12-28	23.620	24.200	23.110	23.610	22.354	2,789,863
2023-12-27	22.880	23.840	22.500	23.630	22.373	3,502,189
2023-12-26	24.560	24.660	22.690	22.730	21.521	3,704,838
2023-12-25	24.560	24.800	23.890	24.540	23.235	3,152,581
2023-12-22	25.070	25.870	24.750	24.860	23.538	5,701,863
2023-12-21	24.000	25.550	23.400	25.180	23.841	5,765,597
2023-12-20	24.630	24.970	24.220	24.450	23.149	3,282,215
2023-12-19	25.150	25.150	24.500	24.850	23.528	3,171,704
2023-12-18	24.450	25.500	24.270	25.200	23.860	6,215,738
2023-12-15	23.440	24.850	23.400	24.510	23.206	5,565,422
2023-12-14	23.310	24.440	23.300	23.560	22.307	2,160,644
2023-12-13	23.860	23.940	23.270	23.320	22.080	1,786,328
2023-12-12	24.230	24.240	23.660	23.930	22.657	2,128,288
2023-12-11	23.790	24.180	23.530	24.030	22.752	2,630,444
2023-12-08	24.350	24.520	23.690	23.880	22.610	2,531,072
2023-12-07	24.440	24.600	23.910	24.510	23.206	4,044,500
2023-12-06	23.300	24.990	23.300	24.610	23.301	5,126,362
2023-12-05	23.580	23.880	23.250	23.330	22.089	2,435,772
2023-12-04	23.990	24.360	23.580	23.670	22.411	2,690,472
2023-12-01	23.200	24.480	22.780	24.150	22.865	4,343,224
2023-11-30	23.510	23.710	22.880	23.240	22.004	2,348,844
2023-11-29	22.700	24.970	22.700	23.740	22.477	4,705,710
2023-11-28	22.400	22.780	22.310	22.720	21.511	991,166
2023-11-27	22.610	22.810	22.400	22.460	21.265	714,743
2023-11-24	23.230	23.300	22.500	22.650	21.445	1,425,236
2023-11-23	23.020	23.440	22.810	23.300	22.061	1,153,672
2023-11-22	23.500	23.670	23.020	23.040	21.814	1,316,900
2023-11-21	23.750	23.940	23.490	23.580	22.326	1,412,105
2023-11-20	24.000	24.050	23.550	23.800	22.534	1,653,898
2023-11-17	23.850	24.200	23.810	23.950	22.676	1,954,413
2023-11-16	24.430	24.560	23.890	23.910	22.638	2,571,971
2023-11-15	24.310	24.480	23.860	24.360	23.064	3,079,872
2023-11-14	23.830	24.450	23.560	24.280	22.988	3,550,089
2023-11-13	23.300	24.770	22.980	23.750	22.487	3,472,728
2023-11-10	22.550	23.370	22.420	22.960	21.739	2,306,372
2023-11-09	23.100	23.140	22.560	22.660	21.455	1,864,372
2023-11-08	23.220	23.220	22.850	23.000	21.777	1,867,488
2023-11-07	22.900	23.390	22.820	23.200	21.966	2,344,516
2023-11-06	22.630	23.150	22.550	23.060	21.833	2,787,776
2023-11-03	22.200	22.790	22.080	22.510	21.313	2,857,772
2023-11-02	22.280	22.860	21.900	22.230	21.048	1,858,638
2023-11-01	22.800	23.090	22.380	22.440	21.246	2,328,900
2023-10-31	22.750	23.000	22.200	22.910	21.691	2,656,480
2023-10-30	22.550	22.860	22.120	22.720	21.511	3,156,319

← NewerPage 12 of 14 · 805 trading daysOlder →

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.