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
2025-07-21	18.080	18.240	18.030	18.110	17.720	2,228,400
2025-07-18	18.140	18.190	18.000	18.140	17.750	1,444,441
2025-07-17	18.280	18.280	17.920	18.130	17.740	2,050,871
2025-07-16	17.990	18.320	17.990	18.220	17.828	1,580,600
2025-07-15	18.170	18.210	17.870	18.000	17.613	2,428,012
2025-07-14	18.330	18.350	18.190	18.220	17.828	1,814,400
2025-07-11	18.390	18.460	18.190	18.290	17.896	2,027,891
2025-07-10	18.380	18.510	18.250	18.390	17.994	1,618,000
2025-07-09	18.580	18.690	18.380	18.450	18.053	2,427,796
2025-07-08	18.320	18.670	18.320	18.610	18.209	1,895,670
2025-07-07	18.070	18.400	18.050	18.360	17.965	1,585,018
2025-07-04	18.550	18.580	18.040	18.090	17.701	2,822,900
2025-07-03	18.530	19.040	18.480	18.620	18.219	3,537,540
2025-07-02	18.380	18.400	18.100	18.290	17.896	1,997,313
2025-07-01	18.260	18.450	18.190	18.380	17.984	1,838,200
2025-06-30	18.120	18.300	18.030	18.250	17.857	1,454,296
2025-06-27	17.920	18.380	17.920	18.120	17.730	1,620,037
2025-06-26	18.230	18.230	17.870	17.920	17.534	1,882,200
2025-06-25	18.240	18.330	18.010	18.260	17.867	1,706,384
2025-06-24	17.770	18.240	17.740	18.230	17.838	1,718,699
2025-06-23	17.660	17.930	17.540	17.850	17.466	1,944,500
2025-06-20	18.840	18.840	17.650	17.810	17.427	3,083,900
2025-06-19	18.150	18.290	17.630	17.710	17.329	1,647,700
2025-06-18	18.330	18.340	17.960	18.200	17.808	1,721,153
2025-06-17	18.790	18.790	18.280	18.330	17.935	1,982,233
2025-06-16	18.760	18.840	18.580	18.700	18.297	2,032,444
2025-06-13	19.590	19.590	18.710	18.820	18.415	4,195,548
2025-06-12	19.400	19.700	19.210	19.590	19.168	3,504,353
2025-06-11	19.130	19.750	19.110	19.450	18.836	3,440,764
2025-06-10	19.360	19.800	18.900	19.210	18.603	4,028,900
2025-06-09	18.910	19.350	18.860	19.320	18.710	3,486,820
2025-06-06	19.290	19.290	18.780	18.910	18.313	3,295,472
2025-06-05	19.040	19.790	18.910	19.400	18.787	4,764,489
2025-06-04	19.220	19.310	18.850	19.050	18.448	2,715,558
2025-06-03	18.820	19.400	18.650	19.220	18.613	2,637,764
2025-05-30	19.200	19.340	18.780	18.840	18.245	2,935,488
2025-05-29	19.380	19.550	19.220	19.370	18.758	2,636,000
2025-05-28	19.390	19.390	18.980	19.190	18.584	2,833,424
2025-05-27	19.540	19.710	19.150	19.280	18.671	2,781,796
2025-05-26	19.360	19.670	19.220	19.560	18.942	2,522,600
2025-05-23	19.950	19.950	19.360	19.430	18.816	3,440,300
2025-05-22	20.280	20.890	19.800	19.820	19.194	4,513,403
2025-05-21	20.540	21.000	20.310	20.530	19.882	5,436,306
2025-05-20	20.000	21.320	19.700	20.910	20.250	9,969,625
2025-05-19	20.150	20.570	19.620	20.160	19.523	7,287,602
2025-05-16	20.810	21.150	20.250	20.350	19.707	7,466,962
2025-05-15	21.550	22.500	20.880	21.360	20.685	10,394,324
2025-05-14	20.690	22.470	19.910	22.400	21.692	14,100,562
2025-05-13	19.850	22.970	19.850	21.210	20.540	11,978,071
2025-05-12	19.170	19.740	19.060	19.260	18.652	2,456,100
2025-05-09	19.220	19.270	18.920	18.930	18.332	1,609,670
2025-05-08	18.470	19.650	18.390	19.240	18.632	3,334,370
2025-05-07	18.830	19.080	18.410	18.510	17.925	2,069,700
2025-05-06	18.040	18.420	17.930	18.390	17.809	2,039,400
2025-04-30	18.110	18.380	17.870	17.890	17.325	1,305,784
2025-04-29	17.700	18.210	17.600	18.110	17.538	1,212,400
2025-04-28	18.370	18.420	17.600	17.750	17.189	1,215,100
2025-04-25	18.120	18.430	17.920	18.110	17.538	1,472,284
2025-04-24	17.820	18.380	17.720	18.080	17.509	2,190,584
2025-04-23	17.800	18.390	17.800	17.840	17.276	1,635,600

← NewerPage 6 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.