Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.980	3.040	2.960	3.030	3.010	11,403,054
2022-07-29	2.950	3.020	2.940	2.980	2.960	8,678,270
2022-07-28	2.910	2.960	2.900	2.960	2.940	7,948,345
2022-07-27	2.920	2.920	2.890	2.910	2.890	4,628,082
2022-07-26	2.910	2.930	2.880	2.920	2.900	4,333,739
2022-07-25	2.910	2.950	2.880	2.900	2.880	5,120,173
2022-07-22	2.900	2.910	2.860	2.900	2.880	6,385,636
2022-07-21	2.920	2.930	2.880	2.880	2.861	7,237,500
2022-07-20	2.960	2.960	2.900	2.920	2.900	6,268,400
2022-07-19	2.880	2.970	2.850	2.950	2.930	11,517,813
2022-07-18	2.770	2.910	2.770	2.870	2.851	8,974,292
2022-07-15	2.890	2.900	2.780	2.780	2.761	15,919,866
2022-07-14	2.950	2.950	2.910	2.910	2.890	6,397,240
2022-07-13	2.930	2.970	2.910	2.960	2.940	7,224,385
2022-07-12	2.950	2.950	2.920	2.930	2.910	5,112,620
2022-07-11	2.970	2.980	2.930	2.940	2.920	6,138,700
2022-07-08	2.960	2.980	2.950	2.960	2.940	4,680,360
2022-07-07	2.960	2.970	2.940	2.960	2.940	4,457,570
2022-07-06	2.970	2.990	2.940	2.950	2.930	6,479,560
2022-07-05	3.010	3.030	2.960	2.990	2.970	8,732,290
2022-07-04	3.030	3.040	3.000	3.010	2.990	7,267,216
2022-07-01	3.060	3.070	3.020	3.030	3.010	5,954,900
2022-06-30	3.050	3.100	3.050	3.060	3.039	8,016,228
2022-06-29	3.070	3.110	3.060	3.060	3.039	7,968,900
2022-06-28	3.030	3.090	3.020	3.070	3.049	11,422,832
2022-06-27	3.070	3.070	3.020	3.040	3.019	7,080,959
2022-06-24	3.040	3.070	3.010	3.050	3.029	7,651,018
2022-06-23	3.040	3.060	3.010	3.030	3.010	10,920,250
2022-06-22	3.100	3.130	3.030	3.040	3.019	9,291,705
2022-06-21	3.120	3.140	3.090	3.110	3.089	16,707,926
2022-06-20	2.960	3.140	2.950	3.110	3.089	29,814,629
2022-06-17	2.960	2.970	2.910	2.960	2.940	8,827,424
2022-06-16	2.960	3.000	2.950	2.980	2.960	8,716,197
2022-06-15	2.940	2.990	2.930	2.950	2.930	11,183,260
2022-06-14	2.910	2.940	2.880	2.930	2.910	8,653,605
2022-06-13	2.930	2.950	2.910	2.930	2.910	7,640,452
2022-06-10	2.920	2.950	2.910	2.950	2.930	6,752,870
2022-06-09	2.980	2.990	2.920	2.930	2.910	6,988,683
2022-06-08	3.020	3.020	2.940	2.980	2.960	10,395,862
2022-06-07	3.060	3.060	2.990	3.010	2.990	9,925,902
2022-06-06	3.010	3.060	2.980	3.040	3.019	10,851,839
2022-06-02	2.970	3.000	2.940	2.990	2.970	8,837,960
2022-06-01	2.940	3.000	2.940	2.970	2.950	9,641,650
2022-05-31	2.940	2.970	2.910	2.960	2.940	7,163,542
2022-05-30	2.910	2.940	2.900	2.930	2.910	5,819,591
2022-05-27	2.920	2.950	2.900	2.900	2.880	5,000,002
2022-05-26	2.930	2.950	2.880	2.940	2.920	7,291,750
2022-05-25	2.890	2.930	2.880	2.930	2.910	6,214,725
2022-05-24	3.030	3.040	2.880	2.890	2.870	11,452,800
2022-05-23	2.990	3.030	2.970	3.030	3.010	8,421,432
2022-05-20	2.980	3.000	2.960	2.990	2.970	9,142,729
2022-05-19	2.950	2.980	2.930	2.970	2.950	7,650,779
2022-05-18	2.930	2.990	2.930	2.960	2.940	7,964,770
2022-05-17	2.950	2.960	2.910	2.940	2.920	7,683,462
2022-05-16	3.000	3.000	2.960	2.970	2.950	6,676,530
2022-05-13	2.950	2.990	2.930	2.980	2.960	10,031,219
2022-05-12	2.920	2.950	2.900	2.930	2.910	6,137,083
2022-05-11	2.940	3.010	2.930	2.950	2.930	10,999,600
2022-05-10	2.900	2.940	2.870	2.930	2.910	9,404,820
2022-05-09	2.900	2.950	2.890	2.910	2.890	8,070,200

← NewerPage 18 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.