Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.560	2.650	2.560	2.640	2.622	5,317,074
2022-10-31	2.570	2.590	2.530	2.580	2.563	5,743,950
2022-10-28	2.650	2.650	2.550	2.550	2.533	8,060,440
2022-10-27	2.650	2.660	2.630	2.640	2.622	5,748,283
2022-10-26	2.640	2.680	2.630	2.650	2.632	7,503,758
2022-10-25	2.680	2.690	2.610	2.660	2.642	6,543,826
2022-10-24	2.700	2.730	2.630	2.680	2.662	10,261,650
2022-10-21	2.730	2.740	2.680	2.690	2.672	6,883,900
2022-10-20	2.720	2.750	2.710	2.720	2.702	5,511,400
2022-10-19	2.780	2.790	2.730	2.740	2.721	4,689,650
2022-10-18	2.820	2.820	2.770	2.790	2.771	6,204,901
2022-10-17	2.780	2.810	2.770	2.800	2.781	3,856,707
2022-10-14	2.790	2.830	2.770	2.790	2.771	9,367,000
2022-10-13	2.750	2.800	2.730	2.790	2.771	6,168,762
2022-10-12	2.720	2.780	2.700	2.760	2.741	5,323,842
2022-10-11	2.770	2.770	2.700	2.740	2.721	4,776,140
2022-10-10	2.760	2.820	2.740	2.760	2.741	6,369,185
2022-09-30	2.720	2.780	2.720	2.750	2.731	5,269,618
2022-09-29	2.780	2.810	2.710	2.740	2.721	7,088,546
2022-09-28	2.800	2.830	2.760	2.770	2.751	8,405,784
2022-09-27	2.770	2.810	2.750	2.790	2.771	5,213,951
2022-09-26	2.780	2.810	2.720	2.780	2.761	8,559,000
2022-09-23	2.810	2.850	2.790	2.790	2.771	5,221,659
2022-09-22	2.870	2.870	2.810	2.820	2.801	6,108,400
2022-09-21	2.820	2.890	2.770	2.880	2.861	7,694,181
2022-09-20	2.820	2.860	2.800	2.830	2.811	6,114,467
2022-09-19	2.850	2.850	2.780	2.820	2.801	10,503,200
2022-09-16	2.980	2.980	2.830	2.840	2.821	11,715,113
2022-09-15	2.950	3.000	2.920	2.940	2.920	12,679,043
2022-09-14	2.930	2.950	2.900	2.920	2.900	9,355,924
2022-09-13	2.890	2.940	2.890	2.940	2.920	9,320,400
2022-09-09	2.850	2.910	2.840	2.900	2.880	7,045,918
2022-09-08	2.870	2.910	2.840	2.850	2.831	3,961,414
2022-09-07	2.890	2.910	2.860	2.870	2.851	4,270,680
2022-09-06	2.910	2.920	2.890	2.910	2.890	3,655,110
2022-09-05	2.880	2.910	2.860	2.900	2.880	4,858,615
2022-09-02	2.860	2.880	2.840	2.880	2.861	3,506,690
2022-09-01	2.870	2.900	2.840	2.840	2.821	6,059,286
2022-08-31	2.890	2.900	2.850	2.870	2.851	6,955,265
2022-08-30	2.860	2.910	2.840	2.880	2.861	7,323,862
2022-08-29	2.830	2.870	2.800	2.860	2.841	5,226,733
2022-08-26	2.890	2.900	2.820	2.850	2.831	8,157,567
2022-08-25	2.870	2.900	2.840	2.870	2.851	5,091,920
2022-08-24	2.930	2.940	2.860	2.870	2.851	7,190,000
2022-08-23	2.950	2.960	2.910	2.930	2.910	7,183,300
2022-08-22	2.970	2.980	2.930	2.960	2.940	6,439,827
2022-08-19	2.970	3.000	2.960	2.960	2.940	3,795,550
2022-08-18	3.000	3.010	2.950	2.970	2.950	5,795,000
2022-08-17	2.970	3.020	2.960	3.020	3.000	8,308,118
2022-08-16	2.960	2.980	2.950	2.970	2.950	4,472,370
2022-08-15	2.990	3.000	2.950	2.960	2.940	3,931,120
2022-08-12	3.000	3.020	2.980	3.000	2.980	5,218,896
2022-08-11	2.950	3.000	2.940	2.990	2.970	6,912,220
2022-08-10	2.970	2.990	2.930	2.940	2.920	4,627,220
2022-08-09	3.010	3.020	2.960	2.970	2.950	7,695,100
2022-08-08	2.940	2.960	2.920	2.940	2.920	3,315,190
2022-08-05	2.900	2.960	2.890	2.950	2.930	4,366,945
2022-08-04	2.890	2.920	2.870	2.910	2.890	5,117,670
2022-08-03	2.930	2.990	2.860	2.880	2.861	9,330,500
2022-08-02	3.000	3.030	2.900	2.940	2.920	12,604,155

← NewerPage 17 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.