Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.920	2.940	2.910	2.930	2.910	5,912,400
2023-01-31	2.930	2.940	2.900	2.930	2.910	5,148,022
2023-01-30	3.020	3.030	2.940	2.960	2.940	7,386,596
2023-01-20	2.950	3.010	2.920	3.000	2.980	11,454,927
2023-01-19	2.880	2.950	2.860	2.930	2.910	9,506,748
2023-01-18	2.870	2.900	2.850	2.900	2.880	5,252,644
2023-01-17	2.910	2.920	2.850	2.880	2.861	5,267,902
2023-01-16	2.930	2.950	2.900	2.910	2.890	7,302,609
2023-01-13	2.900	2.950	2.880	2.950	2.930	11,016,449
2023-01-12	2.850	2.940	2.820	2.900	2.880	9,695,678
2023-01-11	2.860	2.880	2.820	2.870	2.851	7,937,551
2023-01-10	2.870	2.870	2.820	2.870	2.851	3,837,600
2023-01-09	2.890	2.900	2.850	2.870	2.851	5,485,660
2023-01-06	2.870	2.910	2.860	2.890	2.870	6,031,646
2023-01-05	2.880	2.900	2.850	2.890	2.870	5,347,458
2023-01-04	2.800	2.900	2.790	2.880	2.861	10,165,580
2023-01-03	2.820	2.850	2.790	2.810	2.791	7,272,700
2022-12-30	2.800	2.840	2.770	2.820	2.801	6,180,670
2022-12-29	2.830	2.850	2.770	2.810	2.791	9,184,000
2022-12-28	2.840	2.860	2.790	2.820	2.801	9,031,320
2022-12-27	2.800	2.860	2.800	2.850	2.831	7,412,779
2022-12-26	2.810	2.810	2.780	2.800	2.781	3,968,569
2022-12-23	2.810	2.820	2.770	2.800	2.781	5,043,395
2022-12-22	2.820	2.860	2.800	2.810	2.791	5,585,500
2022-12-21	2.800	2.850	2.800	2.840	2.821	3,851,030
2022-12-20	2.820	2.870	2.800	2.840	2.821	5,634,850
2022-12-19	2.900	2.940	2.820	2.850	2.831	9,849,400
2022-12-16	2.920	2.930	2.860	2.870	2.851	5,417,979
2022-12-15	2.940	2.960	2.900	2.900	2.880	4,759,210
2022-12-14	2.960	2.980	2.930	2.950	2.930	5,027,700
2022-12-13	2.940	2.970	2.920	2.970	2.950	5,963,010
2022-12-12	2.980	2.990	2.910	2.930	2.910	9,645,948
2022-12-09	2.990	3.020	2.950	2.950	2.930	13,102,666
2022-12-08	2.970	3.010	2.950	2.990	2.970	10,328,826
2022-12-07	2.990	2.990	2.930	2.960	2.940	7,383,540
2022-12-06	3.030	3.030	2.980	2.990	2.970	7,084,400
2022-12-05	3.000	3.030	2.980	3.020	3.000	10,351,095
2022-12-02	3.010	3.010	2.970	2.980	2.960	4,267,500
2022-12-01	3.010	3.020	2.980	3.010	2.990	7,065,776
2022-11-30	3.030	3.050	2.960	2.990	2.970	8,587,305
2022-11-29	2.980	3.040	2.960	3.020	3.000	14,919,649
2022-11-28	2.960	2.980	2.920	2.950	2.930	9,110,539
2022-11-25	2.960	2.990	2.940	2.980	2.960	6,356,264
2022-11-24	2.930	2.990	2.920	2.970	2.950	6,226,196
2022-11-23	2.970	2.970	2.890	2.950	2.930	7,619,904
2022-11-22	2.970	3.000	2.940	2.950	2.930	8,367,259
2022-11-21	2.980	2.990	2.910	2.980	2.960	11,599,206
2022-11-18	2.980	3.010	2.960	3.000	2.980	13,492,416
2022-11-17	2.960	2.990	2.930	2.970	2.950	12,933,115
2022-11-16	2.940	2.950	2.890	2.940	2.920	6,915,499
2022-11-15	2.950	2.980	2.900	2.950	2.930	8,538,576
2022-11-14	2.860	2.990	2.850	2.950	2.930	20,062,599
2022-11-11	2.790	2.870	2.780	2.830	2.811	12,183,373
2022-11-10	2.730	2.780	2.720	2.760	2.741	5,226,550
2022-11-09	2.730	2.750	2.710	2.740	2.721	5,340,258
2022-11-08	2.740	2.750	2.710	2.720	2.702	4,933,008
2022-11-07	2.700	2.750	2.690	2.740	2.721	5,664,078
2022-11-04	2.650	2.710	2.650	2.700	2.682	7,795,151
2022-11-03	2.640	2.680	2.620	2.660	2.642	7,053,933
2022-11-02	2.650	2.670	2.630	2.640	2.622	4,742,798

← NewerPage 16 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.