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
2026-01-15	19.060	19.530	19.010	19.310	19.100	2,063,250
2026-01-14	19.050	19.550	18.880	19.190	18.981	2,900,355
2026-01-13	19.080	19.360	18.900	19.040	18.833	3,234,969
2026-01-12	18.770	19.170	18.320	19.090	18.883	3,259,664
2026-01-09	18.380	18.680	18.340	18.600	18.398	3,246,994
2026-01-08	17.980	18.450	17.900	18.400	18.200	3,385,505
2026-01-07	18.460	18.500	17.960	18.010	17.814	3,388,800
2026-01-06	18.310	18.470	18.200	18.430	18.230	2,052,857
2026-01-05	18.100	18.300	18.090	18.290	18.091	2,205,257
2025-12-31	18.440	18.520	18.060	18.070	17.874	2,012,900
2025-12-30	18.410	18.540	18.300	18.410	18.210	1,066,266
2025-12-29	18.860	18.900	18.450	18.540	18.339	1,819,498
2025-12-26	19.100	19.110	18.750	18.760	18.556	1,381,100
2025-12-25	19.050	19.170	18.920	19.070	18.863	1,517,390
2025-12-24	19.050	19.220	18.820	19.000	18.794	2,177,876
2025-12-23	19.300	19.390	19.010	19.020	18.813	1,546,947
2025-12-22	19.910	19.930	19.270	19.270	19.061	2,173,781
2025-12-19	19.400	19.810	19.310	19.720	19.506	2,295,281
2025-12-18	19.390	19.620	19.290	19.340	19.130	1,629,620
2025-12-17	19.460	19.530	19.100	19.350	19.140	2,398,389
2025-12-16	19.250	19.690	19.130	19.560	19.347	2,686,555
2025-12-15	18.970	19.270	18.800	19.220	19.011	1,588,190
2025-12-12	19.030	19.270	18.920	18.990	18.784	1,335,200
2025-12-11	19.300	19.380	19.030	19.030	18.823	1,699,300
2025-12-10	19.100	19.420	18.970	19.330	19.120	1,741,329
2025-12-09	19.360	19.620	19.080	19.090	18.883	1,919,000
2025-12-08	19.010	19.710	18.840	19.410	19.199	3,283,818
2025-12-05	18.990	19.210	18.790	19.010	18.803	2,445,308
2025-12-04	18.800	19.080	18.600	18.980	18.774	2,037,378
2025-12-03	18.530	18.980	18.480	18.810	18.606	2,890,448
2025-12-02	18.530	18.600	18.340	18.530	18.329	1,516,200
2025-12-01	18.390	18.600	18.240	18.570	18.368	2,121,948
2025-11-28	18.160	18.370	18.010	18.370	18.170	1,454,077
2025-11-27	18.060	18.480	17.910	18.160	17.963	1,994,500
2025-11-26	17.860	18.230	17.850	17.950	17.755	1,895,100
2025-11-25	17.930	18.080	17.860	17.880	17.686	1,731,800
2025-11-24	17.690	18.000	17.690	17.830	17.636	1,951,388
2025-11-21	17.860	18.080	17.650	17.690	17.498	2,550,222
2025-11-20	17.940	18.150	17.790	17.930	17.735	1,596,781
2025-11-19	18.430	18.450	17.780	17.940	17.745	2,530,709
2025-11-18	18.560	18.650	18.440	18.560	18.160	1,216,344
2025-11-17	18.800	18.920	18.540	18.590	18.190	1,643,000
2025-11-14	18.800	19.170	18.730	18.830	18.425	1,969,000
2025-11-13	18.840	18.900	18.600	18.860	18.454	1,637,000
2025-11-12	18.780	18.980	18.690	18.840	18.434	1,825,200
2025-11-11	18.750	18.930	18.700	18.780	18.376	1,397,782
2025-11-10	18.500	18.850	18.290	18.800	18.395	2,184,400
2025-11-07	18.600	18.720	18.400	18.420	18.023	1,957,707
2025-11-06	18.620	18.720	18.500	18.650	18.249	1,518,220
2025-11-05	18.550	18.720	18.500	18.630	18.229	1,305,900
2025-11-04	18.910	18.950	18.660	18.710	18.307	1,565,000
2025-11-03	18.930	18.930	18.640	18.910	18.503	1,643,185
2025-10-31	18.660	19.050	18.660	18.810	18.405	2,545,400
2025-10-30	18.740	18.940	18.510	18.600	18.200	4,105,507
2025-10-29	18.360	18.880	18.160	18.750	18.346	4,735,675
2025-10-28	19.480	19.620	18.280	18.390	17.994	9,548,000
2025-10-27	19.430	19.880	19.310	19.770	19.344	2,556,995
2025-10-24	19.470	19.660	19.290	19.370	18.953	2,255,141
2025-10-23	18.980	19.460	18.910	19.440	19.022	3,258,100
2025-10-22	19.180	19.330	18.970	18.990	18.581	1,334,477

← NewerPage 4 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.