Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.230	2.300	2.200	2.270	2.255	12,387,442
2024-04-24	2.250	2.270	2.190	2.240	2.225	11,348,260
2024-04-23	2.250	2.260	2.190	2.250	2.235	8,577,725
2024-04-22	2.260	2.290	2.180	2.260	2.245	6,200,700
2024-04-19	2.350	2.360	2.250	2.260	2.245	8,775,420
2024-04-18	2.430	2.430	2.320	2.350	2.334	8,421,075
2024-04-17	2.240	2.400	2.240	2.380	2.364	11,052,530
2024-04-16	2.470	2.480	2.240	2.240	2.225	13,404,500
2024-04-15	2.640	2.660	2.470	2.490	2.473	9,790,700
2024-04-12	2.640	2.650	2.590	2.610	2.592	4,837,153
2024-04-11	2.670	2.680	2.620	2.620	2.602	4,022,300
2024-04-10	2.720	2.740	2.650	2.650	2.632	3,547,860
2024-04-09	2.640	2.720	2.640	2.710	2.692	4,751,292
2024-04-08	2.700	2.740	2.630	2.650	2.632	9,635,860
2024-04-03	2.700	2.780	2.670	2.700	2.682	6,304,200
2024-04-02	2.740	2.750	2.680	2.720	2.702	8,705,900
2024-04-01	2.550	2.750	2.550	2.720	2.702	21,940,516
2024-03-29	2.480	2.570	2.450	2.570	2.553	9,220,230
2024-03-28	2.430	2.610	2.420	2.530	2.513	19,646,862
2024-03-27	2.450	2.490	2.420	2.440	2.424	9,585,491
2024-03-26	2.390	2.460	2.380	2.450	2.433	7,323,600
2024-03-25	2.400	2.440	2.370	2.390	2.374	6,388,937
2024-03-22	2.430	2.450	2.380	2.390	2.374	6,943,600
2024-03-21	2.480	2.500	2.400	2.440	2.424	9,556,410
2024-03-20	2.450	2.490	2.440	2.480	2.463	5,391,600
2024-03-19	2.470	2.480	2.430	2.450	2.433	8,817,400
2024-03-18	2.480	2.500	2.440	2.470	2.453	7,291,200
2024-03-15	2.450	2.500	2.430	2.470	2.453	5,089,550
2024-03-14	2.480	2.480	2.420	2.440	2.424	4,199,024
2024-03-13	2.460	2.490	2.430	2.470	2.453	5,355,410
2024-03-12	2.410	2.540	2.380	2.480	2.463	13,379,849
2024-03-11	2.340	2.400	2.320	2.380	2.364	6,237,250
2024-03-08	2.350	2.370	2.310	2.340	2.324	5,794,330
2024-03-07	2.350	2.440	2.340	2.350	2.334	7,907,073
2024-03-06	2.350	2.390	2.340	2.350	2.334	6,664,234
2024-03-05	2.430	2.430	2.370	2.370	2.354	5,568,100
2024-03-04	2.450	2.490	2.390	2.420	2.404	7,805,523
2024-03-01	2.470	2.490	2.430	2.450	2.433	8,919,000
2024-02-29	2.350	2.510	2.320	2.480	2.463	14,146,488
2024-02-28	2.460	2.500	2.370	2.370	2.354	18,175,200
2024-02-27	2.390	2.500	2.340	2.470	2.453	17,915,039
2024-02-26	2.310	2.460	2.290	2.400	2.384	24,051,694
2024-02-23	2.270	2.360	2.250	2.320	2.304	14,978,673
2024-02-22	2.270	2.280	2.210	2.270	2.255	11,968,893
2024-02-21	2.150	2.400	2.130	2.280	2.265	25,580,366
2024-02-20	2.190	2.190	2.120	2.180	2.165	14,222,356
2024-02-19	2.170	2.230	2.110	2.190	2.175	27,465,615
2024-02-08	2.130	2.280	1.970	2.170	2.155	59,567,626
2024-02-07	2.400	2.410	2.190	2.190	2.175	20,558,507
2024-02-06	2.350	2.460	2.310	2.430	2.414	13,157,700
2024-02-05	2.450	2.450	2.270	2.420	2.404	17,361,419
2024-02-02	2.460	2.520	2.280	2.470	2.453	16,610,100
2024-02-01	2.430	2.500	2.390	2.480	2.463	8,739,448
2024-01-31	2.510	2.620	2.460	2.460	2.443	11,491,039
2024-01-30	2.560	2.580	2.480	2.500	2.483	9,782,800
2024-01-29	2.650	2.680	2.560	2.580	2.563	9,866,100
2024-01-26	2.660	2.710	2.650	2.660	2.642	11,042,401
2024-01-25	2.650	2.680	2.610	2.660	2.642	8,865,450
2024-01-24	2.650	2.680	2.560	2.650	2.632	8,388,110
2024-01-23	2.620	2.630	2.410	2.630	2.612	11,349,970

← NewerPage 11 of 21 · 1,213 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.