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
2025-04-22	17.450	17.980	17.400	17.810	17.247	1,730,964
2025-04-21	16.920	17.720	16.920	17.550	16.996	1,736,824
2025-04-18	17.690	17.770	16.960	16.980	16.444	1,412,100
2025-04-17	17.230	17.920	17.130	17.550	16.996	1,960,800
2025-04-16	17.930	18.460	17.120	17.340	16.792	2,561,900
2025-04-15	17.800	18.470	17.410	17.900	17.335	3,581,865
2025-04-14	17.350	18.020	17.200	17.800	17.238	2,818,678
2025-04-11	16.780	17.210	16.780	17.040	16.502	2,114,600
2025-04-10	16.650	17.500	16.640	17.010	16.473	3,155,594
2025-04-09	15.460	16.500	14.810	16.370	15.853	4,212,205
2025-04-08	15.180	15.940	15.010	15.900	15.398	4,799,595
2025-04-07	18.150	18.150	15.170	15.170	14.691	5,675,437
2025-04-03	19.530	19.800	18.900	18.960	18.361	2,351,993
2025-04-02	18.980	19.890	18.980	19.790	19.165	2,102,900
2025-04-01	19.000	19.400	18.950	19.000	18.400	1,032,200
2025-03-31	19.030	19.190	18.740	19.000	18.400	1,280,356
2025-03-28	19.310	19.450	18.980	19.050	18.448	930,000
2025-03-27	19.240	19.640	19.030	19.350	18.739	985,594
2025-03-26	19.010	19.480	19.010	19.330	18.719	1,117,194
2025-03-25	19.060	19.200	18.830	19.160	18.555	1,507,300
2025-03-24	19.610	19.920	18.800	19.050	18.448	2,795,600
2025-03-21	20.020	20.220	19.510	19.610	18.991	1,601,900
2025-03-20	20.280	20.390	20.030	20.070	19.436	1,057,900
2025-03-19	20.550	20.680	20.150	20.280	19.639	1,639,393
2025-03-18	20.100	20.720	19.930	20.590	19.940	2,705,400
2025-03-17	20.110	20.130	19.900	20.090	19.455	1,713,600
2025-03-14	19.370	20.060	19.300	20.060	19.426	2,278,800
2025-03-13	19.440	19.590	19.200	19.370	18.758	1,123,500
2025-03-12	19.720	19.740	19.420	19.540	18.923	1,549,000
2025-03-11	19.690	19.760	19.280	19.720	19.097	1,499,032
2025-03-10	19.820	20.000	19.700	19.890	19.262	1,348,700
2025-03-07	19.870	20.050	19.810	19.890	19.262	1,333,900
2025-03-06	19.640	20.020	19.640	19.960	19.330	1,831,170
2025-03-05	20.070	20.070	19.200	19.600	18.981	2,156,156
2025-03-04	19.660	20.320	19.660	20.090	19.455	2,764,040
2025-03-03	19.720	19.960	19.620	19.700	19.078	1,756,400
2025-02-28	20.090	20.340	19.650	19.730	19.107	2,156,692
2025-02-27	19.920	20.200	19.780	20.140	19.504	2,340,908
2025-02-26	19.920	20.180	19.710	20.010	19.378	2,493,060
2025-02-25	19.960	20.090	19.460	19.850	19.223	3,045,200
2025-02-24	20.050	20.260	19.610	19.810	19.184	2,810,900
2025-02-21	19.640	19.860	19.340	19.860	19.233	3,170,800
2025-02-20	18.810	19.780	18.810	19.700	19.078	4,361,235
2025-02-19	18.520	18.970	18.310	18.780	18.187	1,510,800
2025-02-18	18.830	18.990	18.360	18.480	17.896	1,717,800
2025-02-17	18.900	19.070	18.760	18.900	18.303	1,779,135
2025-02-14	18.800	19.050	18.720	18.910	18.313	1,498,800
2025-02-13	19.410	19.460	18.730	18.810	18.216	2,694,300
2025-02-12	19.240	19.460	19.080	19.440	18.826	2,092,100
2025-02-11	19.590	19.710	19.160	19.280	18.671	2,015,200
2025-02-10	19.730	19.840	19.310	19.610	18.991	2,403,300
2025-02-07	19.780	19.940	19.500	19.700	19.078	2,551,857
2025-02-06	19.500	19.800	19.300	19.780	19.155	1,898,400
2025-02-05	19.730	20.010	19.500	19.630	19.010	1,749,000
2025-01-27	19.700	19.960	19.500	19.710	19.087	1,734,692
2025-01-24	19.380	19.660	19.190	19.630	19.010	1,734,318
2025-01-23	19.500	19.860	19.250	19.320	18.710	2,195,027
2025-01-22	19.710	19.800	19.150	19.370	18.758	2,008,446
2025-01-21	20.280	20.280	19.400	19.720	19.097	2,671,492
2025-01-20	19.900	20.750	19.870	20.150	19.514	4,039,603

← NewerPage 7 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.