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
2026-04-20	16.170	16.430	16.010	16.370	16.192	3,975,136
2026-04-17	16.380	16.390	15.930	16.110	15.935	4,678,314
2026-04-16	16.120	16.840	16.060	16.370	16.192	6,040,113
2026-04-15	15.910	16.370	15.880	16.050	15.876	3,570,658
2026-04-14	15.780	15.890	15.660	15.860	15.688	1,936,195
2026-04-13	15.620	15.910	15.550	15.660	15.490	1,964,320
2026-04-10	15.590	15.890	15.590	15.710	15.539	1,976,360
2026-04-09	15.840	15.920	15.440	15.500	15.332	2,263,950
2026-04-08	15.800	16.000	15.700	15.900	15.727	3,568,261
2026-04-07	15.440	15.590	15.270	15.360	15.193	2,624,016
2026-04-03	15.860	15.950	15.350	15.390	15.223	2,594,190
2026-04-02	16.210	16.240	15.830	15.860	15.688	2,534,900
2026-04-01	16.150	16.420	16.130	16.270	16.093	2,612,713
2026-03-31	16.080	16.360	15.970	15.990	15.816	1,682,043
2026-03-30	16.140	16.240	15.870	16.120	15.945	2,214,170
2026-03-27	15.950	16.400	15.940	16.300	16.123	2,841,952
2026-03-26	16.320	16.610	16.060	16.130	15.955	1,735,300
2026-03-25	16.350	16.490	16.260	16.320	16.143	2,606,302
2026-03-24	16.220	16.280	15.890	16.260	16.083	2,765,463
2026-03-23	16.560	16.560	15.710	15.940	15.767	3,610,975
2026-03-20	17.130	17.270	16.710	16.710	16.528	2,612,023
2026-03-19	17.400	17.650	17.030	17.130	16.944	2,470,400
2026-03-18	17.490	17.620	17.280	17.580	17.389	3,205,752
2026-03-17	17.320	17.780	17.310	17.480	17.290	4,127,679
2026-03-16	17.110	17.290	16.990	17.260	17.072	2,554,050
2026-03-13	17.330	17.440	17.150	17.180	16.993	2,191,975
2026-03-12	17.600	17.680	17.250	17.280	17.092	3,194,637
2026-03-11	17.510	17.870	17.480	17.650	17.458	3,894,204
2026-03-10	17.150	17.870	17.150	17.530	17.340	4,055,489
2026-03-09	17.180	17.320	16.700	17.060	16.875	3,845,055
2026-03-06	17.210	17.520	17.210	17.460	17.270	2,491,261
2026-03-05	17.520	17.560	17.130	17.290	17.102	3,076,583
2026-03-04	17.870	17.870	17.100	17.260	17.072	3,148,952
2026-03-03	18.060	18.250	17.650	17.680	17.488	2,936,264
2026-03-02	18.720	18.800	17.840	18.090	17.893	3,991,875
2026-02-27	19.030	19.170	18.870	18.980	18.774	2,026,075
2026-02-26	19.380	19.400	18.900	19.050	18.843	2,895,187
2026-02-25	19.940	20.030	19.240	19.360	19.150	3,553,800
2026-02-24	20.380	20.600	19.860	19.950	19.733	2,596,756
2026-02-13	20.100	20.430	19.960	20.040	19.822	2,201,148
2026-02-12	20.160	20.350	20.000	20.050	19.832	1,643,612
2026-02-11	20.220	20.430	20.030	20.140	19.921	1,893,302
2026-02-10	20.180	20.340	19.990	20.230	20.010	2,076,646
2026-02-09	19.990	20.190	19.800	20.100	19.882	1,904,070
2026-02-06	20.010	20.190	19.740	19.880	19.664	1,832,856
2026-02-05	19.850	20.340	19.810	20.090	19.872	2,750,569
2026-02-04	19.500	19.910	19.410	19.860	19.644	1,964,925
2026-02-03	19.360	19.620	19.320	19.530	19.318	2,260,314
2026-02-02	19.920	20.060	19.220	19.220	19.011	3,650,806
2026-01-30	19.710	20.170	19.550	20.030	19.812	3,166,750
2026-01-29	19.510	20.020	19.470	19.770	19.555	2,347,329
2026-01-28	19.620	19.710	19.430	19.590	19.377	1,932,575
2026-01-27	19.560	19.760	19.200	19.550	19.338	2,014,420
2026-01-26	19.860	19.910	19.410	19.610	19.397	2,369,203
2026-01-23	19.880	19.990	19.620	19.710	19.496	2,856,850
2026-01-22	19.550	20.260	19.550	19.920	19.704	2,949,557
2026-01-21	19.730	19.980	19.530	19.680	19.466	2,536,700
2026-01-20	19.540	19.900	19.490	19.860	19.644	2,834,000
2026-01-19	19.270	19.700	19.270	19.550	19.338	2,674,656
2026-01-16	19.530	19.570	19.130	19.270	19.061	2,065,700

← NewerPage 3 of 14 · 804 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.