Ziel Home Furnishing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.340 | 20.070 | 19.330 | 19.590 | 18.884 | 4,166,104 |
| 2024-10-23 | 19.380 | 19.600 | 19.050 | 19.130 | 18.440 | 2,222,600 |
| 2024-10-22 | 19.000 | 19.450 | 18.850 | 19.280 | 18.585 | 2,336,000 |
| 2024-10-21 | 19.290 | 19.370 | 18.730 | 18.960 | 18.276 | 3,237,100 |
| 2024-10-18 | 18.240 | 19.300 | 18.060 | 18.830 | 18.151 | 2,620,596 |
| 2024-10-17 | 18.480 | 18.820 | 18.220 | 18.240 | 17.582 | 1,629,195 |
| 2024-10-16 | 18.500 | 18.920 | 18.300 | 18.480 | 17.814 | 1,770,429 |
| 2024-10-15 | 18.910 | 19.380 | 18.580 | 18.670 | 17.997 | 2,173,815 |
| 2024-10-14 | 18.390 | 19.160 | 17.900 | 18.950 | 18.267 | 2,709,088 |
| 2024-10-11 | 19.000 | 19.480 | 18.110 | 18.360 | 17.698 | 2,604,425 |
| 2024-10-10 | 19.060 | 19.880 | 18.890 | 19.130 | 18.440 | 2,827,668 |
| 2024-10-09 | 21.000 | 21.000 | 18.990 | 19.010 | 18.324 | 5,854,188 |
| 2024-10-08 | 23.950 | 24.240 | 20.650 | 22.280 | 21.476 | 9,446,043 |
| 2024-09-30 | 18.960 | 20.930 | 18.800 | 20.690 | 19.944 | 7,045,555 |
| 2024-09-27 | 17.890 | 18.680 | 17.850 | 18.430 | 17.765 | 3,771,764 |
| 2024-09-26 | 16.780 | 17.730 | 16.660 | 17.660 | 17.023 | 2,720,772 |
| 2024-09-25 | 17.340 | 17.580 | 16.890 | 16.940 | 16.329 | 2,303,931 |
| 2024-09-24 | 16.540 | 17.160 | 16.540 | 17.110 | 16.493 | 1,089,260 |
| 2024-09-23 | 16.810 | 16.820 | 16.530 | 16.580 | 15.982 | 572,600 |
| 2024-09-20 | 16.970 | 17.040 | 16.560 | 16.680 | 16.078 | 701,300 |
| 2024-09-19 | 16.480 | 17.280 | 16.480 | 16.960 | 16.348 | 1,240,588 |
| 2024-09-18 | 16.640 | 16.640 | 16.150 | 16.360 | 15.770 | 673,680 |
| 2024-09-13 | 17.120 | 17.150 | 16.610 | 16.610 | 16.011 | 653,100 |
| 2024-09-12 | 16.810 | 17.210 | 16.810 | 17.020 | 16.406 | 951,647 |
| 2024-09-11 | 16.700 | 17.460 | 16.560 | 16.900 | 16.291 | 1,582,964 |
| 2024-09-10 | 16.790 | 16.790 | 16.330 | 16.690 | 16.088 | 741,020 |
| 2024-09-09 | 16.540 | 16.780 | 16.420 | 16.580 | 15.982 | 719,352 |
| 2024-09-06 | 17.290 | 17.400 | 16.650 | 16.680 | 16.078 | 896,712 |
| 2024-09-05 | 17.100 | 17.380 | 17.100 | 17.320 | 16.695 | 508,992 |
| 2024-09-04 | 17.180 | 17.450 | 17.100 | 17.150 | 16.532 | 621,792 |
| 2024-09-03 | 17.060 | 17.460 | 17.010 | 17.310 | 16.686 | 732,200 |
| 2024-09-02 | 17.640 | 17.750 | 17.050 | 17.050 | 16.435 | 1,036,100 |
| 2024-08-30 | 17.160 | 17.940 | 17.110 | 17.640 | 17.004 | 1,221,232 |
| 2024-08-29 | 16.980 | 17.380 | 16.890 | 17.240 | 16.618 | 916,000 |
| 2024-08-28 | 16.940 | 17.150 | 16.800 | 17.010 | 16.397 | 672,000 |
| 2024-08-27 | 17.160 | 17.200 | 16.890 | 16.940 | 16.329 | 754,900 |
| 2024-08-26 | 16.850 | 17.330 | 16.790 | 17.170 | 16.551 | 1,129,409 |
| 2024-08-23 | 17.200 | 17.270 | 16.810 | 16.850 | 16.242 | 1,414,744 |
| 2024-08-22 | 18.000 | 18.380 | 17.010 | 17.060 | 16.445 | 3,492,591 |
| 2024-08-21 | 18.540 | 18.750 | 18.500 | 18.720 | 18.045 | 865,806 |
| 2024-08-20 | 19.220 | 19.250 | 18.580 | 18.670 | 17.997 | 1,363,521 |
| 2024-08-19 | 19.050 | 19.630 | 18.860 | 19.320 | 18.623 | 2,196,200 |
| 2024-08-16 | 18.800 | 19.250 | 18.660 | 19.050 | 18.363 | 1,445,768 |
| 2024-08-15 | 18.730 | 18.930 | 18.450 | 18.810 | 18.132 | 1,047,168 |
| 2024-08-14 | 19.090 | 19.180 | 18.690 | 18.730 | 18.055 | 682,537 |
| 2024-08-13 | 18.770 | 19.050 | 18.590 | 19.050 | 18.363 | 625,617 |
| 2024-08-12 | 18.730 | 18.940 | 18.600 | 18.770 | 18.093 | 753,613 |
| 2024-08-09 | 18.930 | 19.350 | 18.770 | 18.840 | 18.161 | 1,096,492 |
| 2024-08-08 | 18.670 | 19.070 | 18.520 | 18.910 | 18.228 | 1,010,560 |
| 2024-08-07 | 19.090 | 19.090 | 18.580 | 18.760 | 18.083 | 696,300 |
| 2024-08-06 | 18.540 | 18.950 | 18.500 | 18.840 | 18.161 | 1,023,020 |
| 2024-08-05 | 18.900 | 19.390 | 18.460 | 18.460 | 17.794 | 1,448,365 |
| 2024-08-02 | 18.900 | 19.280 | 18.770 | 18.860 | 18.180 | 990,500 |
| 2024-08-01 | 19.200 | 19.650 | 19.000 | 19.130 | 18.440 | 1,783,920 |
| 2024-07-31 | 18.100 | 19.130 | 18.100 | 19.110 | 18.421 | 1,454,206 |
| 2024-07-30 | 18.310 | 18.500 | 18.070 | 18.360 | 17.698 | 919,107 |
| 2024-07-29 | 18.320 | 18.490 | 18.030 | 18.300 | 17.640 | 882,292 |
| 2024-07-26 | 17.920 | 18.390 | 17.920 | 18.310 | 17.650 | 933,165 |
| 2024-07-25 | 17.720 | 18.130 | 17.480 | 17.830 | 17.187 | 1,047,100 |
| 2024-07-24 | 18.630 | 18.660 | 17.780 | 17.780 | 17.139 | 1,219,757 |
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.