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
2026-07-16	18.380	19.180	18.260	18.520	18.520	2,180,000
2026-07-15	18.750	18.950	18.380	18.510	18.510	1,797,407
2026-07-14	18.710	18.710	18.200	18.590	18.590	1,735,400
2026-07-13	18.800	19.200	18.630	18.740	18.740	1,700,016
2026-07-10	18.900	19.300	18.800	18.810	18.810	1,910,903
2026-07-09	18.800	19.240	18.440	19.090	19.090	2,241,200
2026-07-08	19.200	19.210	18.770	18.860	18.860	1,775,000
2026-07-07	19.490	19.490	19.010	19.200	19.200	2,566,576
2026-07-06	19.210	19.700	18.600	19.500	19.500	4,334,385
2026-07-03	18.820	19.610	18.630	19.210	19.210	5,030,245
2026-07-02	17.810	19.000	17.710	18.610	18.610	5,629,074
2026-07-01	17.590	18.140	17.420	18.000	18.000	3,824,986
2026-06-30	17.620	18.050	17.210	17.720	17.720	4,020,730
2026-06-29	16.800	17.830	16.740	17.610	17.610	5,190,723
2026-06-26	17.510	17.850	16.710	16.990	16.990	6,774,472
2026-06-25	16.360	19.060	16.360	17.800	17.800	13,265,943
2026-06-24	15.860	16.410	15.430	16.210	16.210	3,166,566
2026-06-23	15.660	16.650	15.500	15.890	15.890	3,120,818
2026-06-22	15.310	15.760	14.800	15.750	15.750	3,115,432
2026-06-18	15.560	15.630	15.230	15.280	15.280	2,178,934
2026-06-17	15.730	15.870	15.500	15.650	15.650	1,570,333
2026-06-16	15.780	15.900	15.380	15.830	15.830	3,487,937
2026-06-15	16.170	16.350	15.520	15.860	15.860	3,465,228
2026-06-12	16.110	16.790	16.030	16.070	16.070	4,156,589
2026-06-11	16.570	16.610	15.970	16.070	16.070	2,443,824
2026-06-10	16.840	16.990	16.400	16.660	16.660	1,732,724
2026-06-09	16.700	17.050	16.480	16.860	16.860	2,289,819
2026-06-08	17.180	17.510	16.460	16.670	16.670	3,471,200
2026-06-05	18.050	18.370	17.370	17.530	17.530	3,325,473
2026-06-04	18.180	18.530	17.890	18.060	18.060	2,531,700
2026-06-03	17.640	18.600	17.300	18.260	18.260	5,050,804
2026-06-02	18.380	18.400	17.580	17.760	17.760	3,246,800
2026-06-01	17.220	18.520	17.060	18.400	18.200	5,894,610
2026-05-29	17.810	17.890	17.280	17.620	17.429	3,390,856
2026-05-28	17.510	18.190	17.420	17.810	17.616	4,864,100
2026-05-27	18.290	18.300	17.460	17.570	17.379	5,780,400
2026-05-26	19.030	19.040	18.070	18.410	18.210	5,770,984
2026-05-25	19.770	19.860	18.600	19.020	18.813	7,579,252
2026-05-22	18.860	19.150	18.520	18.790	18.586	8,012,800
2026-05-21	18.910	19.170	18.120	18.120	17.923	6,816,679
2026-05-20	18.300	19.380	18.300	19.080	18.873	10,202,943
2026-05-19	17.550	17.970	17.260	17.870	17.676	3,543,239
2026-05-18	18.110	18.330	17.410	17.570	17.379	5,396,633
2026-05-15	18.040	18.740	18.000	18.480	18.279	6,059,074
2026-05-14	17.530	18.220	17.230	17.740	17.547	5,868,949
2026-05-13	17.880	17.910	17.390	17.540	17.349	3,105,227
2026-05-12	18.370	18.480	17.830	17.910	17.715	4,032,889
2026-05-11	17.700	18.880	17.350	18.500	18.299	7,424,454
2026-05-08	17.680	18.100	17.570	17.660	17.468	4,872,512
2026-05-07	16.930	17.920	16.900	17.660	17.468	6,362,316
2026-05-06	16.700	17.180	16.650	16.990	16.805	6,034,178
2026-04-30	17.580	17.680	16.520	16.650	16.469	8,215,333
2026-04-29	15.650	17.880	15.630	17.580	17.389	16,982,033
2026-04-28	16.010	16.070	15.740	15.800	15.628	2,358,300
2026-04-27	16.150	16.250	15.700	16.000	15.826	3,704,200
2026-04-24	16.420	16.630	15.900	16.090	15.915	3,706,900
2026-04-23	16.610	16.720	16.400	16.500	16.321	2,703,383
2026-04-22	16.570	17.000	16.480	16.600	16.420	3,383,679
2026-04-21	16.350	16.790	16.320	16.670	16.489	3,897,093
2026-04-20	16.170	16.430	16.010	16.370	16.192	3,975,136

← NewerPage 2 of 14 · 803 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.