Ziel Home Furnishing Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	28.540	29.850	27.010	27.090	25.649	10,912,346
2023-07-26	31.180	31.990	29.030	29.430	27.865	14,783,565
2023-07-25	24.320	28.990	24.320	28.990	27.448	7,838,788
2023-07-24	23.940	24.800	23.940	24.160	22.875	1,965,193
2023-07-21	25.220	25.390	23.960	23.960	22.686	4,384,014
2023-07-20	24.670	26.290	24.670	25.410	24.058	4,558,307
2023-07-19	25.040	25.150	24.490	24.730	23.415	1,719,294
2023-07-18	25.010	25.700	24.700	25.100	23.765	2,310,889
2023-07-17	25.440	25.580	24.580	25.250	23.907	2,981,524
2023-07-14	25.330	25.720	24.800	25.610	24.248	3,949,507
2023-07-13	24.510	25.520	24.330	25.100	23.765	4,105,327
2023-07-12	24.650	25.200	24.410	24.600	23.291	3,271,072
2023-07-11	25.130	25.460	24.380	24.860	23.538	3,451,544
2023-07-10	23.990	25.840	23.990	25.010	23.680	6,219,519
2023-07-07	24.300	25.480	23.990	24.450	23.149	7,672,589
2023-07-06	23.620	24.380	23.600	23.740	22.477	3,117,770
2023-07-05	24.000	24.880	23.690	23.910	22.638	4,985,142
2023-07-04	23.220	24.580	23.150	24.230	22.941	6,328,062
2023-07-03	22.600	24.550	22.500	23.560	22.307	8,379,342
2023-06-30	22.660	25.250	22.600	23.700	22.439	14,135,598
2023-06-29	21.410	22.420	21.400	21.560	20.413	8,017,872
2023-06-28	22.460	23.160	21.230	21.240	20.110	10,386,774
2023-06-27	21.950	23.870	21.630	22.970	21.748	11,391,647
2023-06-26	25.120	25.160	22.710	22.710	21.502	13,212,453
2023-06-21	28.200	29.050	25.710	26.340	24.939	22,060,742

← NewerPage 14 of 14 · 805 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.