Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.480	2.510	2.420	2.460	2.443	40,716,630
2023-10-26	2.500	2.520	2.470	2.500	2.483	15,882,085
2023-10-25	2.510	2.530	2.480	2.510	2.493	21,981,952
2023-10-24	2.440	2.470	2.400	2.470	2.453	16,572,280
2023-10-23	2.470	2.470	2.390	2.460	2.443	19,397,738
2023-10-20	2.490	2.520	2.450	2.490	2.473	14,536,300
2023-10-19	2.500	2.540	2.470	2.500	2.483	8,878,373
2023-10-18	2.550	2.550	2.480	2.510	2.493	15,287,370
2023-10-17	2.590	2.610	2.530	2.560	2.543	17,935,200
2023-10-16	2.590	2.600	2.530	2.600	2.582	20,256,330
2023-10-13	2.600	2.600	2.540	2.600	2.582	21,506,300
2023-10-12	2.610	2.610	2.580	2.610	2.592	6,550,830
2023-10-11	2.620	2.630	2.590	2.600	2.582	9,191,800
2023-10-10	2.640	2.670	2.590	2.610	2.592	11,010,680
2023-10-09	2.710	2.720	2.610	2.630	2.612	18,997,900
2023-09-28	2.690	2.720	2.690	2.710	2.692	10,892,606
2023-09-27	2.690	2.740	2.690	2.700	2.682	13,413,420
2023-09-26	2.680	2.730	2.670	2.680	2.662	10,747,780
2023-09-25	2.730	2.730	2.670	2.700	2.682	12,984,500
2023-09-22	2.700	2.740	2.690	2.730	2.712	11,017,100
2023-09-21	2.730	2.740	2.690	2.710	2.692	14,133,650
2023-09-20	2.690	2.740	2.670	2.730	2.712	14,069,050
2023-09-19	2.720	2.730	2.670	2.710	2.692	14,947,447
2023-09-18	2.690	2.730	2.670	2.720	2.702	19,691,485
2023-09-15	2.690	2.750	2.680	2.700	2.682	18,218,090
2023-09-14	2.710	2.710	2.660	2.680	2.662	17,023,491
2023-09-13	2.760	2.770	2.680	2.700	2.682	17,920,391
2023-09-12	2.790	2.800	2.750	2.750	2.731	30,689,500
2023-09-11	2.920	2.940	2.800	2.800	2.781	30,362,073
2023-09-08	3.030	3.070	2.900	2.950	2.930	19,111,800
2023-09-07	3.060	3.170	3.010	3.020	3.000	22,163,600
2023-09-06	3.130	3.140	3.070	3.090	3.069	18,419,841
2023-09-05	3.120	3.170	3.090	3.150	3.129	24,845,950
2023-09-04	3.020	3.200	3.020	3.160	3.139	28,323,163
2023-09-01	2.910	3.080	2.910	3.020	3.000	25,955,700
2023-08-31	2.930	2.960	2.890	2.910	2.890	14,879,400
2023-08-30	2.910	2.940	2.890	2.920	2.900	14,981,300
2023-08-29	2.850	2.930	2.850	2.910	2.890	15,649,180
2023-08-28	2.980	2.980	2.810	2.880	2.861	33,631,053
2023-08-25	2.880	2.890	2.790	2.840	2.821	15,082,000
2023-08-24	2.860	2.950	2.790	2.910	2.890	25,394,092
2023-08-23	2.940	2.950	2.860	2.910	2.890	19,743,300
2023-08-22	2.960	2.990	2.860	2.960	2.940	16,730,500
2023-08-21	2.990	3.010	2.940	2.970	2.950	11,834,300
2023-08-18	3.060	3.070	2.990	3.000	2.980	11,821,705
2023-08-17	2.990	3.060	2.970	3.040	3.019	12,725,500
2023-08-16	3.060	3.080	3.010	3.020	3.000	8,281,400
2023-08-15	3.090	3.100	3.040	3.070	3.049	9,365,524
2023-08-14	3.020	3.090	2.990	3.080	3.059	16,125,025
2023-08-11	3.150	3.160	3.040	3.050	3.029	11,597,288
2023-08-10	3.100	3.160	3.050	3.150	3.129	14,091,508
2023-08-09	3.160	3.180	3.100	3.120	3.099	12,782,502
2023-08-08	3.240	3.240	3.160	3.180	3.158	13,203,602
2023-08-07	3.340	3.340	3.200	3.220	3.198	15,856,302
2023-08-04	3.400	3.420	3.320	3.330	3.307	17,927,734
2023-08-03	3.390	3.410	3.320	3.400	3.377	19,147,480
2023-08-02	3.390	3.420	3.360	3.370	3.347	11,140,306
2023-08-01	3.370	3.410	3.350	3.390	3.367	18,452,798
2023-07-31	3.310	3.410	3.300	3.390	3.367	24,522,920
2023-07-28	3.160	3.350	3.160	3.310	3.288	28,836,620

← NewerPage 13 of 21 · 1,216 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.