Markor International Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.220 | 3.240 | 3.150 | 3.180 | 3.158 | 9,196,100 |
| 2023-07-26 | 3.200 | 3.220 | 3.170 | 3.200 | 3.178 | 16,902,020 |
| 2023-07-25 | 3.090 | 3.210 | 3.090 | 3.200 | 3.178 | 23,751,460 |
| 2023-07-24 | 3.100 | 3.100 | 3.030 | 3.050 | 3.029 | 4,818,732 |
| 2023-07-21 | 3.130 | 3.130 | 3.050 | 3.080 | 3.059 | 5,627,700 |
| 2023-07-20 | 3.140 | 3.140 | 3.090 | 3.100 | 3.079 | 7,047,400 |
| 2023-07-19 | 3.070 | 3.120 | 3.050 | 3.110 | 3.089 | 13,354,700 |
| 2023-07-18 | 3.050 | 3.090 | 3.000 | 3.070 | 3.049 | 9,835,360 |
| 2023-07-17 | 3.020 | 3.060 | 2.960 | 3.050 | 3.029 | 7,739,630 |
| 2023-07-14 | 3.050 | 3.060 | 3.000 | 3.030 | 3.010 | 5,122,811 |
| 2023-07-13 | 3.060 | 3.100 | 3.020 | 3.070 | 3.049 | 7,359,340 |
| 2023-07-12 | 3.130 | 3.130 | 3.030 | 3.040 | 3.019 | 7,271,800 |
| 2023-07-11 | 3.090 | 3.130 | 3.060 | 3.130 | 3.109 | 6,716,712 |
| 2023-07-10 | 3.110 | 3.110 | 3.060 | 3.080 | 3.059 | 7,131,370 |
| 2023-07-07 | 3.110 | 3.160 | 3.090 | 3.110 | 3.089 | 8,332,890 |
| 2023-07-06 | 3.180 | 3.180 | 3.090 | 3.110 | 3.089 | 8,619,902 |
| 2023-07-05 | 3.220 | 3.240 | 3.140 | 3.180 | 3.158 | 12,953,300 |
| 2023-07-04 | 3.270 | 3.290 | 3.190 | 3.230 | 3.208 | 12,708,955 |
| 2023-07-03 | 3.240 | 3.310 | 3.230 | 3.290 | 3.268 | 12,477,200 |
| 2023-06-30 | 3.250 | 3.350 | 3.140 | 3.250 | 3.228 | 19,947,300 |
| 2023-06-29 | 3.200 | 3.210 | 3.150 | 3.180 | 3.158 | 6,801,175 |
| 2023-06-28 | 3.220 | 3.240 | 3.140 | 3.220 | 3.198 | 12,442,530 |
| 2023-06-27 | 3.060 | 3.270 | 3.060 | 3.240 | 3.218 | 21,066,228 |
| 2023-06-26 | 3.110 | 3.120 | 3.040 | 3.050 | 3.029 | 12,516,888 |
| 2023-06-21 | 3.140 | 3.200 | 3.100 | 3.110 | 3.089 | 11,253,102 |
| 2023-06-20 | 3.160 | 3.190 | 3.090 | 3.140 | 3.119 | 11,848,952 |
| 2023-06-19 | 3.160 | 3.200 | 3.090 | 3.140 | 3.119 | 15,733,100 |
| 2023-06-16 | 3.200 | 3.290 | 3.160 | 3.170 | 3.149 | 14,484,700 |
| 2023-06-15 | 3.230 | 3.250 | 3.170 | 3.210 | 3.188 | 9,364,492 |
| 2023-06-14 | 3.270 | 3.290 | 3.210 | 3.220 | 3.198 | 11,955,090 |
| 2023-06-13 | 3.280 | 3.370 | 3.240 | 3.260 | 3.238 | 17,483,655 |
| 2023-06-12 | 3.190 | 3.330 | 3.140 | 3.310 | 3.288 | 17,239,741 |
| 2023-06-09 | 3.280 | 3.360 | 3.180 | 3.220 | 3.198 | 19,526,945 |
| 2023-06-08 | 3.380 | 3.410 | 3.220 | 3.260 | 3.238 | 23,259,763 |
| 2023-06-07 | 3.350 | 3.640 | 3.300 | 3.350 | 3.327 | 39,315,985 |
| 2023-06-06 | 3.240 | 3.450 | 3.220 | 3.350 | 3.327 | 32,512,041 |
| 2023-06-05 | 3.410 | 3.440 | 3.230 | 3.240 | 3.218 | 20,884,718 |
| 2023-06-02 | 3.410 | 3.570 | 3.390 | 3.410 | 3.387 | 39,264,773 |
| 2023-06-01 | 3.150 | 3.500 | 3.150 | 3.400 | 3.377 | 50,032,208 |
| 2023-05-31 | 3.260 | 3.260 | 3.120 | 3.180 | 3.158 | 4,977,600 |
| 2023-05-30 | 3.260 | 3.260 | 3.120 | 3.180 | 3.158 | 6,240,147 |
| 2023-05-29 | 3.240 | 3.290 | 3.180 | 3.200 | 3.178 | 5,614,580 |
| 2023-05-26 | 3.270 | 3.320 | 3.200 | 3.220 | 3.198 | 6,231,700 |
| 2023-05-25 | 3.280 | 3.320 | 3.240 | 3.300 | 3.278 | 10,890,788 |
| 2023-05-24 | 3.390 | 3.420 | 3.200 | 3.300 | 3.278 | 18,625,105 |
| 2023-05-23 | 3.420 | 3.470 | 3.370 | 3.400 | 3.377 | 11,528,526 |
| 2023-05-22 | 3.440 | 3.490 | 3.300 | 3.430 | 3.407 | 15,560,780 |
| 2023-05-19 | 3.360 | 3.480 | 3.320 | 3.460 | 3.437 | 17,754,498 |
| 2023-05-18 | 3.340 | 3.360 | 3.300 | 3.340 | 3.317 | 7,947,526 |
| 2023-05-17 | 3.350 | 3.380 | 3.280 | 3.340 | 3.317 | 9,691,050 |
| 2023-05-16 | 3.380 | 3.420 | 3.350 | 3.370 | 3.347 | 10,584,451 |
| 2023-05-15 | 3.340 | 3.370 | 3.280 | 3.360 | 3.337 | 17,894,591 |
| 2023-05-12 | 3.310 | 3.380 | 3.260 | 3.350 | 3.327 | 20,372,438 |
| 2023-05-11 | 3.240 | 3.320 | 3.240 | 3.280 | 3.258 | 14,018,626 |
| 2023-05-10 | 3.240 | 3.340 | 3.210 | 3.270 | 3.248 | 16,795,806 |
| 2023-05-09 | 3.230 | 3.320 | 3.180 | 3.240 | 3.218 | 27,412,280 |
| 2023-05-08 | 3.230 | 3.290 | 3.110 | 3.200 | 3.178 | 32,918,428 |
| 2023-05-05 | 2.890 | 3.210 | 2.890 | 3.210 | 3.188 | 42,451,879 |
| 2023-05-04 | 2.730 | 2.940 | 2.730 | 2.920 | 2.900 | 26,694,200 |
| 2023-04-28 | 2.660 | 2.730 | 2.650 | 2.720 | 2.702 | 7,227,035 |
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.