Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.670	2.680	2.630	2.670	2.652	6,942,877
2023-04-26	2.650	2.670	2.600	2.670	2.652	5,613,256
2023-04-25	2.650	2.690	2.610	2.650	2.632	12,590,100
2023-04-24	2.680	2.680	2.610	2.670	2.652	5,715,749
2023-04-21	2.690	2.700	2.630	2.670	2.652	7,627,300
2023-04-20	2.710	2.710	2.650	2.690	2.672	4,658,047
2023-04-19	2.760	2.760	2.690	2.710	2.692	6,541,200
2023-04-18	2.750	2.760	2.720	2.760	2.741	5,821,366
2023-04-17	2.760	2.770	2.730	2.750	2.731	3,660,720
2023-04-14	2.770	2.790	2.740	2.750	2.731	5,902,507
2023-04-13	2.810	2.810	2.770	2.790	2.771	5,301,600
2023-04-12	2.810	2.820	2.790	2.800	2.781	6,034,300
2023-04-11	2.850	2.860	2.800	2.820	2.801	4,896,291
2023-04-10	2.880	2.890	2.820	2.850	2.831	5,591,800
2023-04-07	2.850	2.940	2.830	2.900	2.880	6,835,600
2023-04-06	2.880	2.890	2.830	2.860	2.841	5,765,296
2023-04-04	2.920	2.930	2.880	2.880	2.861	3,941,900
2023-04-03	2.910	2.930	2.890	2.920	2.900	3,593,880
2023-03-31	2.920	2.930	2.890	2.920	2.900	5,577,600
2023-03-30	2.930	2.940	2.860	2.930	2.910	7,236,539
2023-03-29	2.960	2.960	2.900	2.930	2.910	6,705,231
2023-03-28	2.990	3.000	2.930	2.960	2.940	11,753,000
2023-03-27	2.970	3.000	2.910	2.970	2.950	16,295,273
2023-03-24	3.020	3.020	2.960	2.990	2.970	14,620,800
2023-03-23	3.040	3.060	2.970	3.020	3.000	9,490,290
2023-03-22	3.030	3.090	3.010	3.050	3.029	9,099,000
2023-03-21	2.990	3.050	2.980	3.020	3.000	11,406,575
2023-03-20	3.000	3.010	2.970	3.000	2.980	7,899,700
2023-03-17	3.000	3.020	2.970	3.010	2.990	6,688,290
2023-03-16	3.010	3.020	2.980	3.000	2.980	7,953,612
2023-03-15	3.010	3.080	3.000	3.000	2.980	13,016,572
2023-03-14	3.080	3.080	2.990	3.010	2.990	6,544,100
2023-03-13	3.070	3.090	3.030	3.060	3.039	8,328,200
2023-03-10	3.110	3.120	3.070	3.070	3.049	6,679,600
2023-03-09	3.150	3.170	3.110	3.140	3.119	5,281,279
2023-03-08	3.160	3.170	3.120	3.160	3.139	7,220,330
2023-03-07	3.230	3.230	3.150	3.160	3.139	10,270,111
2023-03-06	3.290	3.290	3.210	3.220	3.198	9,530,820
2023-03-03	3.310	3.330	3.240	3.290	3.268	10,700,075
2023-03-02	3.250	3.320	3.240	3.300	3.278	14,707,675
2023-03-01	3.230	3.280	3.190	3.260	3.238	13,576,800
2023-02-28	3.160	3.240	3.150	3.220	3.198	14,157,002
2023-02-27	3.170	3.230	3.140	3.180	3.158	10,377,890
2023-02-24	3.190	3.220	3.150	3.180	3.158	6,774,370
2023-02-23	3.160	3.190	3.140	3.180	3.158	14,466,248
2023-02-22	3.100	3.190	3.090	3.160	3.139	9,154,640
2023-02-21	3.150	3.160	3.100	3.120	3.099	7,896,930
2023-02-20	3.090	3.160	3.060	3.160	3.139	12,912,186
2023-02-17	3.090	3.140	3.070	3.090	3.069	12,868,637
2023-02-16	3.210	3.210	3.040	3.090	3.069	37,299,042
2023-02-15	3.270	3.280	3.170	3.220	3.198	17,600,300
2023-02-14	3.270	3.290	3.210	3.270	3.248	21,346,114
2023-02-13	3.170	3.280	3.120	3.260	3.238	29,318,106
2023-02-10	3.160	3.280	3.110	3.160	3.139	36,151,212
2023-02-09	2.930	3.140	2.930	3.110	3.089	31,187,551
2023-02-08	2.920	2.950	2.890	2.920	2.900	7,603,659
2023-02-07	2.910	2.940	2.910	2.920	2.900	5,780,834
2023-02-06	2.920	2.930	2.910	2.920	2.900	4,021,477
2023-02-03	2.920	2.930	2.890	2.920	2.900	4,605,670
2023-02-02	2.930	2.940	2.910	2.920	2.900	3,562,800

← NewerPage 15 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.