Markor International Home Furnishings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.720	1.750	1.680	1.680	1.669	14,574,090
2024-07-22	1.770	1.780	1.710	1.730	1.718	13,039,650
2024-07-19	1.790	1.820	1.670	1.790	1.778	29,542,610
2024-07-18	1.950	1.950	1.750	1.780	1.768	34,839,561
2024-07-17	1.990	1.990	1.940	1.940	1.927	6,418,200
2024-07-16	1.990	1.990	1.950	1.990	1.977	8,226,900
2024-07-15	2.010	2.010	1.950	1.990	1.977	9,155,830
2024-07-12	2.000	2.060	1.980	2.000	1.986	10,567,012
2024-07-11	2.000	2.040	1.970	1.990	1.977	10,298,623
2024-07-10	2.010	2.040	1.950	1.970	1.957	15,865,500
2024-07-09	1.990	2.070	1.960	2.020	2.006	12,941,420
2024-07-08	2.050	2.050	1.940	1.950	1.937	17,596,700
2024-07-05	2.000	2.000	2.000	2.000	1.986	0
2024-07-04	2.070	2.100	2.000	2.000	1.986	10,273,080
2024-07-03	2.080	2.110	2.060	2.080	2.066	5,711,600
2024-07-02	2.100	2.150	2.050	2.080	2.066	12,039,930
2024-07-01	2.110	2.110	2.060	2.100	2.086	7,417,430
2024-06-28	2.090	2.180	2.050	2.110	2.096	15,297,830
2024-06-27	2.080	2.090	2.050	2.080	2.066	6,741,200
2024-06-26	2.070	2.110	2.030	2.100	2.086	13,997,813
2024-06-25	2.060	2.090	1.980	2.070	2.056	17,338,703
2024-06-24	2.220	2.230	2.040	2.060	2.046	26,656,500
2024-06-21	2.220	2.350	2.210	2.220	2.205	48,389,193
2024-06-20	2.080	2.290	2.050	2.290	2.275	59,303,755
2024-06-19	2.190	2.220	2.060	2.080	2.066	22,203,829
2024-06-18	1.980	2.190	1.910	2.190	2.175	43,522,191
2024-06-17	2.050	2.050	1.930	1.990	1.977	20,440,250
2024-06-14	1.950	2.080	1.950	2.040	2.026	20,419,756
2024-06-13	1.920	2.120	1.920	2.030	2.016	27,260,854
2024-06-12	2.220	2.220	2.010	2.010	1.996	32,530,482
2024-06-11	2.240	2.250	2.210	2.230	2.215	8,478,196
2024-06-07	2.270	2.290	2.210	2.270	2.255	11,487,202
2024-06-06	2.300	2.300	2.210	2.270	2.255	15,571,414
2024-06-05	2.370	2.380	2.280	2.290	2.275	10,756,546
2024-06-04	2.350	2.380	2.310	2.360	2.344	6,899,240
2024-06-03	2.420	2.430	2.330	2.370	2.354	8,545,300
2024-05-31	2.330	2.430	2.310	2.390	2.374	15,419,790
2024-05-30	2.350	2.350	2.300	2.310	2.294	4,134,400
2024-05-29	2.290	2.370	2.290	2.340	2.324	6,863,070
2024-05-28	2.270	2.380	2.260	2.300	2.284	11,200,400
2024-05-27	2.230	2.300	2.200	2.290	2.275	10,801,414
2024-05-24	2.280	2.280	2.230	2.230	2.215	4,472,100
2024-05-23	2.320	2.320	2.250	2.250	2.235	12,257,264
2024-05-22	2.330	2.480	2.310	2.340	2.324	12,298,210
2024-05-21	2.340	2.360	2.300	2.310	2.294	8,358,590
2024-05-20	2.450	2.450	2.350	2.360	2.344	17,653,400
2024-05-17	2.410	2.520	2.360	2.470	2.453	20,809,082
2024-05-16	2.310	2.520	2.290	2.360	2.344	17,833,419
2024-05-15	2.310	2.330	2.280	2.290	2.275	5,057,470
2024-05-14	2.280	2.330	2.270	2.300	2.284	4,963,500
2024-05-13	2.350	2.350	2.260	2.280	2.265	5,211,100
2024-05-10	2.380	2.380	2.310	2.330	2.314	5,727,860
2024-05-09	2.330	2.380	2.310	2.340	2.324	7,095,660
2024-05-08	2.380	2.380	2.290	2.300	2.284	9,984,300
2024-05-07	2.420	2.420	2.340	2.370	2.354	7,311,850
2024-05-06	2.410	2.440	2.360	2.400	2.384	8,433,668
2024-04-30	2.430	2.450	2.320	2.350	2.334	15,091,800
2024-04-29	2.200	2.430	2.190	2.430	2.414	15,591,600
2024-04-26	2.260	2.260	2.170	2.210	2.195	9,853,563
2024-04-25	2.230	2.300	2.200	2.270	2.255	12,387,442

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-15	0.0120 CNY
2019-06-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.