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
2026-10-16	21.660	21.900	20.620	20.830	20.830	2,608,400
2026-10-15	21.050	21.600	21.000	21.310	21.310	2,204,240
2026-10-14	21.700	22.070	21.240	21.470	21.470	2,075,100
2026-10-13	21.330	21.740	20.900	21.550	21.550	2,727,500
2026-10-12	21.740	22.390	21.280	21.600	21.600	4,051,300
2026-10-09	21.660	21.880	20.860	21.490	21.490	3,764,600
2026-10-08	22.600	22.900	18.000	21.880	21.880	4,220,942
2026-09-30	22.520	22.650	22.030	22.270	22.270	2,122,400
2026-09-29	22.330	22.810	22.040	22.290	22.290	2,865,000
2026-09-28	23.270	23.390	22.310	22.650	22.650	4,036,809
2026-09-24	22.830	22.990	22.570	22.850	22.850	2,685,000
2026-09-23	22.670	22.950	22.330	22.680	22.680	2,634,800
2026-09-22	22.900	22.930	22.420	22.660	22.660	2,712,913
2026-09-21	22.300	22.890	22.100	22.860	22.860	3,712,700
2026-09-18	22.620	23.050	22.340	22.450	22.450	2,795,836
2026-09-17	22.510	22.770	22.390	22.640	22.640	2,808,076
2026-09-16	22.860	22.990	22.040	22.540	22.540	5,161,983
2026-09-15	22.440	23.260	22.310	23.040	23.040	4,624,600
2026-09-14	22.470	22.960	22.330	22.430	22.430	3,325,321
2026-09-11	22.880	22.880	22.130	22.480	22.480	4,174,962
2026-09-10	22.500	23.620	22.400	23.120	23.120	6,745,168
2026-09-09	22.030	22.850	21.810	22.620	22.620	6,438,357
2026-09-08	22.400	22.670	22.000	22.060	22.060	5,147,613
2026-09-07	23.800	24.000	22.080	22.450	22.450	9,416,900
2026-09-04	22.750	24.060	22.550	23.800	23.800	9,220,299
2026-09-03	22.230	23.230	22.080	22.750	22.750	5,069,259
2026-09-02	22.020	22.480	21.930	22.220	22.220	4,343,500
2026-09-01	21.220	22.660	21.220	22.450	22.450	9,195,545
2026-08-31	20.910	21.600	20.800	21.240	21.240	6,067,390
2026-08-28	20.450	21.260	20.200	20.990	20.990	6,153,800
2026-08-27	22.540	22.570	20.090	20.520	20.520	11,224,571
2026-08-26	20.820	21.600	20.260	21.480	21.480	4,796,900
2026-08-25	20.580	21.030	20.270	21.020	21.020	3,432,300
2026-08-24	20.570	20.650	20.190	20.620	20.620	2,118,500
2026-08-21	20.600	20.680	20.050	20.370	20.370	1,564,300
2026-08-20	20.340	20.860	20.210	20.550	20.550	1,458,400
2026-08-19	20.370	20.780	20.050	20.300	20.300	2,561,400
2026-08-18	20.780	20.830	20.320	20.610	20.610	2,126,800
2026-08-17	20.600	21.150	20.290	20.910	20.910	3,333,675
2026-08-14	20.480	21.390	20.370	20.730	20.730	4,307,001
2026-08-13	20.380	20.770	20.050	20.450	20.450	3,728,900
2026-08-12	20.260	20.690	20.030	20.330	20.330	2,890,442
2026-08-11	20.750	20.980	20.150	20.240	20.240	5,484,059
2026-08-10	20.000	20.950	19.850	20.800	20.800	5,985,859
2026-08-07	20.140	20.150	19.650	19.840	19.840	2,903,591
2026-08-06	20.250	20.490	19.800	20.340	20.340	4,271,599
2026-08-05	19.330	20.700	19.330	20.570	20.570	7,564,595
2026-08-04	18.170	19.650	18.090	19.320	19.320	4,354,759
2026-08-03	18.380	18.780	17.980	18.160	18.160	4,170,359
2026-07-31	18.450	18.770	17.940	18.090	18.090	3,405,200
2026-07-30	19.470	19.470	18.190	18.400	18.400	4,079,452
2026-07-29	19.040	19.660	18.700	19.500	19.500	3,308,200
2026-07-28	18.700	19.270	18.470	18.920	18.920	2,361,800
2026-07-27	17.930	18.760	17.810	18.760	18.760	2,833,752
2026-07-24	18.250	18.610	17.980	18.020	18.020	1,661,100
2026-07-23	17.520	18.520	17.520	18.450	18.450	2,361,100
2026-07-22	17.930	18.240	17.160	17.950	17.950	3,014,105
2026-07-21	19.320	19.460	17.900	18.250	18.250	4,461,300
2026-07-20	17.960	19.200	17.670	19.030	19.030	4,437,300

Page 1 of 1 · 59 trading days

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.