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
2023-10-27	21.900	23.000	21.640	22.900	21.682	3,414,156
2023-10-26	22.270	22.380	21.450	22.010	20.839	1,871,750
2023-10-25	22.800	22.820	22.230	22.510	21.313	1,783,994
2023-10-24	21.430	22.680	21.370	22.680	21.474	2,157,072
2023-10-23	21.560	21.850	21.020	21.440	20.300	1,188,500
2023-10-20	21.720	22.220	21.660	21.760	20.603	1,359,569
2023-10-19	21.220	22.190	21.150	21.930	20.763	1,872,624
2023-10-18	21.900	21.980	21.300	21.330	20.195	1,162,800
2023-10-17	21.860	22.110	21.720	22.100	20.924	899,572
2023-10-16	22.200	22.320	21.770	21.860	20.697	1,111,660
2023-10-13	22.470	22.480	22.070	22.220	21.038	1,458,146
2023-10-12	22.760	22.990	22.480	22.590	21.388	1,527,272
2023-10-11	22.620	23.270	22.210	22.880	21.663	2,837,364
2023-10-10	22.590	22.640	22.110	22.330	21.142	1,235,402
2023-10-09	22.750	22.810	22.180	22.500	21.303	1,294,806
2023-09-28	22.600	23.050	22.530	22.760	21.549	1,839,018
2023-09-27	22.080	23.030	21.880	22.580	21.379	2,249,636
2023-09-26	22.110	22.290	21.850	22.140	20.962	1,140,906
2023-09-25	22.550	22.660	21.920	22.050	20.877	1,469,904
2023-09-22	22.110	22.590	21.880	22.580	21.379	1,447,356
2023-09-21	22.230	22.480	22.150	22.150	20.972	964,856
2023-09-20	22.420	22.630	22.300	22.300	21.114	993,927
2023-09-19	22.910	23.050	22.460	22.530	21.332	1,377,132
2023-09-18	22.650	23.200	22.620	23.020	21.796	1,716,300
2023-09-15	23.110	23.180	22.660	22.730	21.521	1,478,471
2023-09-14	23.300	23.450	22.880	22.940	21.720	1,421,688
2023-09-13	24.000	24.060	23.160	23.420	22.174	1,613,644
2023-09-12	23.970	24.070	23.610	23.750	22.487	1,527,648
2023-09-11	24.520	24.640	23.820	23.910	22.638	2,617,314
2023-09-08	24.610	24.950	24.460	24.460	23.159	2,337,728
2023-09-07	25.980	26.600	24.700	24.710	23.396	4,195,545
2023-09-06	25.970	26.440	25.550	25.780	24.409	2,762,830
2023-09-05	26.190	26.660	25.660	26.160	24.768	4,771,029
2023-09-04	26.650	27.680	26.120	26.960	25.526	6,895,127
2023-09-01	27.300	28.390	26.000	26.590	25.176	6,559,441
2023-08-31	25.340	26.970	25.320	25.960	24.579	5,957,809
2023-08-30	24.620	25.880	24.600	25.500	24.144	4,651,122
2023-08-29	23.600	24.930	23.330	24.830	23.509	4,985,232
2023-08-28	24.390	24.470	23.230	23.330	22.089	5,359,697
2023-08-25	24.000	24.000	22.600	22.760	21.549	3,789,761
2023-08-24	23.720	23.800	22.700	23.800	22.534	4,177,497
2023-08-23	24.620	24.790	23.470	23.500	22.250	4,556,487
2023-08-22	25.640	25.900	24.000	24.870	23.547	6,553,313
2023-08-21	25.830	26.530	25.170	25.690	24.323	5,265,191
2023-08-18	25.640	26.960	25.540	26.020	24.636	8,072,416
2023-08-17	25.430	26.180	24.860	25.820	24.447	8,127,787
2023-08-16	26.760	27.480	25.370	25.440	24.087	10,485,838
2023-08-15	26.600	27.770	26.000	26.920	25.488	9,820,758
2023-08-14	26.100	27.010	25.700	27.010	25.573	10,707,421
2023-08-11	25.800	26.110	25.100	26.110	24.721	7,691,026
2023-08-10	25.480	26.060	24.810	25.800	24.428	8,021,679
2023-08-09	25.000	25.590	24.660	25.280	23.935	2,948,260
2023-08-08	25.060	25.600	24.600	25.240	23.897	3,860,973
2023-08-07	25.830	26.180	24.680	24.850	23.528	5,034,023
2023-08-04	27.290	27.290	25.620	26.000	24.617	5,364,194
2023-08-03	26.300	27.160	26.000	26.820	25.393	4,744,384
2023-08-02	26.250	26.880	25.720	26.390	24.986	4,260,061
2023-08-01	27.150	28.670	26.120	26.660	25.242	6,209,686
2023-07-31	26.510	27.690	26.310	27.360	25.905	6,909,301
2023-07-28	27.110	28.740	26.660	27.310	25.857	8,048,964

← NewerPage 13 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.