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
2025-10-21	18.950	19.380	18.780	19.200	18.787	1,882,637
2025-10-20	18.910	19.150	18.810	18.950	18.542	1,696,817
2025-10-17	19.290	19.450	18.710	18.830	18.425	2,025,200
2025-10-16	19.480	19.800	19.230	19.290	18.875	2,289,125
2025-10-15	18.810	19.660	18.800	19.370	18.953	3,507,700
2025-10-14	19.110	19.190	18.780	18.800	18.395	2,981,400
2025-10-13	18.840	19.200	18.410	19.080	18.669	3,170,300
2025-10-10	19.540	19.790	19.360	19.420	19.002	2,335,300
2025-10-09	19.360	19.900	19.070	19.530	19.110	4,111,192
2025-09-30	19.320	19.480	19.140	19.350	18.933	2,151,200
2025-09-29	19.150	19.480	18.980	19.290	18.875	2,641,851
2025-09-26	19.940	19.940	19.230	19.260	18.845	4,973,700
2025-09-25	20.230	20.500	19.880	20.120	19.687	4,907,800
2025-09-24	20.110	20.230	19.910	20.190	19.755	3,260,300
2025-09-23	20.580	20.580	19.740	20.300	19.863	4,922,053
2025-09-22	21.310	21.310	20.340	20.600	20.157	9,027,952
2025-09-19	19.850	21.700	19.740	21.690	21.223	10,769,007
2025-09-18	20.350	20.600	19.670	19.850	19.423	4,915,204
2025-09-17	20.500	20.500	20.060	20.360	19.922	4,204,329
2025-09-16	20.190	20.500	19.750	20.500	20.059	6,196,629
2025-09-15	19.340	20.230	19.160	20.200	19.765	6,185,904
2025-09-12	19.940	19.940	19.440	19.450	19.031	2,579,869
2025-09-11	19.820	19.940	19.620	19.900	19.472	2,980,600
2025-09-10	20.130	20.200	19.760	20.010	19.579	3,006,284
2025-09-09	19.780	20.370	19.700	20.100	19.667	6,126,970
2025-09-08	20.140	20.550	19.570	19.790	19.364	7,152,596
2025-09-05	19.640	20.140	19.190	19.980	19.550	7,479,328
2025-09-04	18.350	19.700	18.300	19.690	19.266	8,784,850
2025-09-03	18.740	18.900	18.290	18.390	17.994	2,103,729
2025-09-02	18.920	18.940	18.350	18.720	18.317	3,117,850
2025-09-01	19.110	19.320	18.710	18.890	18.483	3,230,290
2025-08-29	19.070	19.260	18.910	19.020	18.611	3,191,752
2025-08-28	19.220	19.670	18.500	19.140	18.728	4,902,014
2025-08-27	20.340	20.500	19.200	19.200	18.787	6,316,306
2025-08-26	19.570	20.320	19.490	20.000	19.569	7,140,100
2025-08-25	19.700	19.790	19.460	19.560	19.139	3,247,993
2025-08-22	19.810	20.090	19.610	19.710	19.286	3,214,932
2025-08-21	19.930	20.060	19.630	19.820	19.393	3,931,212
2025-08-20	19.610	20.000	19.510	19.950	19.521	3,971,002
2025-08-19	19.710	19.880	19.390	19.690	19.266	4,067,400
2025-08-18	18.860	20.300	18.810	19.690	19.266	7,936,689
2025-08-15	18.600	18.960	18.600	18.820	18.415	2,434,093
2025-08-14	18.900	18.990	18.540	18.650	18.249	2,604,300
2025-08-13	18.890	19.070	18.730	18.910	18.503	2,976,902
2025-08-12	18.650	19.060	18.610	18.890	18.483	4,135,100
2025-08-11	18.200	18.710	18.150	18.600	18.200	3,994,242
2025-08-08	18.310	18.310	18.030	18.170	17.779	1,874,700
2025-08-07	18.400	18.550	18.240	18.270	17.877	2,317,000
2025-08-06	18.230	18.370	18.110	18.350	17.955	1,808,700
2025-08-05	18.200	18.320	18.090	18.240	17.847	2,051,100
2025-08-04	17.880	18.190	17.770	18.160	17.769	2,412,064
2025-08-01	17.880	17.990	17.770	17.930	17.544	2,152,900
2025-07-31	18.230	18.300	17.820	17.880	17.495	3,623,493
2025-07-30	18.380	18.450	18.100	18.230	17.838	3,523,320
2025-07-29	18.530	18.670	18.200	18.470	18.072	3,100,388
2025-07-28	18.600	18.990	18.490	18.540	18.141	3,801,500
2025-07-25	18.260	18.620	18.200	18.600	18.200	3,693,420
2025-07-24	18.100	18.340	18.030	18.340	17.945	3,406,090
2025-07-23	18.120	18.180	18.020	18.020	17.632	2,238,200
2025-07-22	18.150	18.150	17.930	18.100	17.710	2,343,690

← NewerPage 5 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.