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
2025-01-17	19.630	20.120	19.330	19.700	19.078	3,511,211
2025-01-16	20.240	20.490	19.560	19.630	19.010	5,751,189
2025-01-15	19.150	21.300	19.130	19.930	19.300	6,732,991
2025-01-14	18.580	19.150	18.550	19.120	18.516	2,299,300
2025-01-13	18.620	19.350	18.420	18.550	17.964	2,431,500
2025-01-10	18.570	18.940	17.880	18.790	18.196	3,112,071
2025-01-09	18.680	19.150	18.520	18.560	17.974	1,636,300
2025-01-08	18.970	18.970	18.180	18.900	18.303	2,259,700
2025-01-07	18.340	19.420	18.230	18.880	18.284	2,289,431
2025-01-06	18.060	18.610	17.630	18.360	17.780	2,104,951
2025-01-03	18.930	18.930	18.040	18.110	17.538	2,057,901
2025-01-02	19.130	19.640	18.520	18.780	18.187	2,496,790
2024-12-31	19.900	19.940	19.110	19.120	18.516	1,952,773
2024-12-30	19.850	20.090	19.460	19.800	19.175	1,623,108
2024-12-27	19.990	20.250	19.760	19.900	19.271	1,297,548
2024-12-26	19.800	20.190	19.660	19.980	19.349	1,484,923
2024-12-25	20.220	20.220	19.480	19.720	19.097	2,112,123
2024-12-24	19.870	20.260	19.850	20.230	19.591	1,760,300
2024-12-23	20.470	20.490	19.800	19.870	19.242	2,564,200
2024-12-20	20.090	20.960	20.030	20.490	19.843	2,958,700
2024-12-19	20.010	20.440	19.700	20.150	19.514	2,221,200
2024-12-18	20.220	20.320	19.770	19.990	19.359	2,333,393
2024-12-17	21.200	21.300	20.110	20.220	19.581	3,804,453
2024-12-16	21.830	21.850	20.900	21.260	20.588	4,493,631
2024-12-13	21.720	22.130	21.420	22.000	21.305	6,364,644
2024-12-12	21.240	21.960	21.000	21.950	21.257	6,213,966
2024-12-11	21.100	21.340	20.940	21.150	20.482	3,109,300
2024-12-10	21.000	21.450	20.820	21.260	20.588	5,699,973
2024-12-09	20.820	20.870	20.340	20.480	19.833	2,507,200
2024-12-06	20.890	20.890	20.340	20.790	20.133	3,388,500
2024-12-05	20.500	21.040	20.500	20.900	20.240	3,575,966
2024-12-04	21.010	21.370	20.490	20.650	19.998	4,395,150
2024-12-03	21.630	21.640	20.890	21.150	20.482	5,056,247
2024-12-02	21.950	22.160	21.450	21.630	20.850	8,119,039
2024-11-29	20.300	22.940	20.300	21.850	21.062	10,740,654
2024-11-28	20.640	21.120	20.250	20.260	19.529	4,060,819
2024-11-27	20.040	20.710	19.300	20.640	19.896	5,415,956
2024-11-26	21.800	21.800	20.120	20.130	19.404	6,753,896
2024-11-25	21.320	21.650	20.340	21.480	20.705	8,647,514
2024-11-22	19.830	22.000	19.690	21.060	20.300	8,527,084
2024-11-21	19.820	20.070	19.570	19.820	19.105	1,545,044
2024-11-20	19.490	20.040	19.400	19.820	19.105	2,099,086
2024-11-19	18.890	19.510	18.840	19.510	18.806	1,655,535
2024-11-18	19.400	19.460	18.750	18.840	18.161	2,001,400
2024-11-15	19.480	19.950	19.310	19.320	18.623	2,100,300
2024-11-14	19.910	20.080	19.360	19.380	18.681	1,765,145
2024-11-13	19.930	20.200	19.610	19.990	19.269	2,238,600
2024-11-12	20.000	20.400	19.800	19.930	19.211	3,345,126
2024-11-11	19.900	20.040	19.650	20.040	19.317	2,595,910
2024-11-08	20.250	20.370	19.660	19.930	19.211	2,517,497
2024-11-07	19.510	20.160	19.510	20.000	19.279	2,394,678
2024-11-06	19.900	19.950	19.510	19.740	19.028	2,215,916
2024-11-05	19.410	19.850	19.150	19.770	19.057	2,653,778
2024-11-04	18.630	19.410	18.360	19.410	18.710	2,455,281
2024-11-01	18.900	18.980	18.330	18.420	17.756	1,981,835
2024-10-31	18.650	19.210	18.500	18.950	18.267	2,223,223
2024-10-30	19.280	19.310	18.570	18.760	18.083	2,672,641
2024-10-29	20.030	20.140	19.230	19.290	18.594	2,964,788
2024-10-28	20.130	20.300	19.730	20.000	19.279	2,693,377
2024-10-25	19.580	20.270	19.500	20.010	19.288	3,639,020

← NewerPage 8 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.