Markor International Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.870 | 2.920 | 2.810 | 2.900 | 2.880 | 10,899,700 |
| 2022-05-05 | 2.970 | 2.970 | 2.910 | 2.920 | 2.900 | 12,760,959 |
| 2022-04-29 | 2.920 | 2.990 | 2.890 | 2.960 | 2.940 | 14,219,311 |
| 2022-04-28 | 2.810 | 2.960 | 2.780 | 2.900 | 2.880 | 25,295,819 |
| 2022-04-27 | 2.890 | 2.910 | 2.690 | 2.910 | 2.890 | 32,445,227 |
| 2022-04-26 | 3.040 | 3.040 | 2.880 | 2.990 | 2.970 | 24,034,900 |
| 2022-04-25 | 3.100 | 3.190 | 2.930 | 3.090 | 3.069 | 25,400,497 |
| 2022-04-22 | 3.060 | 3.170 | 3.030 | 3.150 | 3.129 | 11,500,285 |
| 2022-04-21 | 3.210 | 3.230 | 3.080 | 3.110 | 3.089 | 18,347,200 |
| 2022-04-20 | 3.250 | 3.300 | 3.200 | 3.220 | 3.198 | 11,266,035 |
| 2022-04-19 | 3.260 | 3.270 | 3.200 | 3.250 | 3.228 | 9,163,318 |
| 2022-04-18 | 3.320 | 3.330 | 3.220 | 3.250 | 3.228 | 14,350,530 |
| 2022-04-15 | 3.290 | 3.350 | 3.230 | 3.340 | 3.317 | 14,096,220 |
| 2022-04-14 | 3.270 | 3.330 | 3.270 | 3.290 | 3.268 | 7,745,200 |
| 2022-04-13 | 3.330 | 3.340 | 3.260 | 3.270 | 3.248 | 7,496,788 |
| 2022-04-12 | 3.240 | 3.350 | 3.200 | 3.340 | 3.317 | 10,040,030 |
| 2022-04-11 | 3.320 | 3.350 | 3.240 | 3.260 | 3.238 | 10,878,140 |
| 2022-04-08 | 3.330 | 3.370 | 3.280 | 3.350 | 3.327 | 10,093,100 |
| 2022-04-07 | 3.390 | 3.430 | 3.330 | 3.330 | 3.307 | 12,727,875 |
| 2022-04-06 | 3.340 | 3.440 | 3.330 | 3.420 | 3.397 | 15,686,215 |
| 2022-04-01 | 3.400 | 3.410 | 3.310 | 3.350 | 3.327 | 12,738,984 |
| 2022-03-31 | 3.340 | 3.420 | 3.310 | 3.360 | 3.337 | 19,820,373 |
| 2022-03-30 | 3.230 | 3.350 | 3.210 | 3.340 | 3.317 | 18,960,109 |
| 2022-03-29 | 3.270 | 3.280 | 3.180 | 3.200 | 3.178 | 13,522,326 |
| 2022-03-28 | 3.250 | 3.300 | 3.200 | 3.260 | 3.238 | 10,760,653 |
| 2022-03-25 | 3.280 | 3.360 | 3.270 | 3.290 | 3.268 | 10,409,627 |
| 2022-03-24 | 3.330 | 3.340 | 3.290 | 3.290 | 3.268 | 8,816,807 |
| 2022-03-23 | 3.360 | 3.370 | 3.300 | 3.350 | 3.327 | 10,671,794 |
| 2022-03-22 | 3.250 | 3.400 | 3.220 | 3.360 | 3.337 | 18,126,672 |
| 2022-03-21 | 3.270 | 3.290 | 3.210 | 3.260 | 3.238 | 11,025,319 |
| 2022-03-18 | 3.220 | 3.270 | 3.190 | 3.250 | 3.228 | 14,194,285 |
| 2022-03-17 | 3.150 | 3.250 | 3.130 | 3.230 | 3.208 | 19,101,724 |
| 2022-03-16 | 3.080 | 3.120 | 3.000 | 3.120 | 3.099 | 17,907,986 |
| 2022-03-15 | 3.180 | 3.180 | 3.000 | 3.010 | 2.990 | 17,058,990 |
| 2022-03-14 | 3.220 | 3.280 | 3.170 | 3.190 | 3.168 | 11,091,113 |
| 2022-03-11 | 3.180 | 3.260 | 3.100 | 3.250 | 3.228 | 10,824,442 |
| 2022-03-10 | 3.250 | 3.290 | 3.200 | 3.210 | 3.188 | 11,966,518 |
| 2022-03-09 | 3.310 | 3.340 | 3.070 | 3.190 | 3.168 | 19,062,794 |
| 2022-03-08 | 3.410 | 3.430 | 3.300 | 3.300 | 3.278 | 16,164,302 |
| 2022-03-07 | 3.460 | 3.480 | 3.380 | 3.420 | 3.397 | 12,515,000 |
| 2022-03-04 | 3.510 | 3.520 | 3.460 | 3.460 | 3.437 | 9,218,536 |
| 2022-03-03 | 3.460 | 3.550 | 3.460 | 3.500 | 3.476 | 12,853,767 |
| 2022-03-02 | 3.420 | 3.500 | 3.410 | 3.460 | 3.437 | 10,150,312 |
| 2022-03-01 | 3.430 | 3.490 | 3.410 | 3.440 | 3.417 | 9,495,753 |
| 2022-02-28 | 3.400 | 3.450 | 3.340 | 3.430 | 3.407 | 13,581,514 |
| 2022-02-25 | 3.400 | 3.450 | 3.400 | 3.430 | 3.407 | 11,395,507 |
| 2022-02-24 | 3.520 | 3.530 | 3.340 | 3.370 | 3.347 | 24,607,884 |
| 2022-02-23 | 3.530 | 3.550 | 3.510 | 3.540 | 3.516 | 10,691,179 |
| 2022-02-22 | 3.560 | 3.590 | 3.520 | 3.540 | 3.516 | 11,333,589 |
| 2022-02-21 | 3.520 | 3.600 | 3.480 | 3.590 | 3.566 | 11,974,194 |
| 2022-02-18 | 3.500 | 3.530 | 3.470 | 3.520 | 3.496 | 11,607,352 |
| 2022-02-17 | 3.590 | 3.590 | 3.500 | 3.500 | 3.476 | 14,633,081 |
| 2022-02-16 | 3.480 | 3.580 | 3.460 | 3.570 | 3.546 | 14,724,471 |
| 2022-02-15 | 3.520 | 3.560 | 3.450 | 3.480 | 3.456 | 13,821,594 |
| 2022-02-14 | 3.520 | 3.570 | 3.520 | 3.540 | 3.516 | 11,556,315 |
| 2022-02-11 | 3.570 | 3.600 | 3.530 | 3.550 | 3.526 | 11,051,084 |
| 2022-02-10 | 3.580 | 3.600 | 3.550 | 3.590 | 3.566 | 14,505,533 |
| 2022-02-09 | 3.640 | 3.650 | 3.560 | 3.590 | 3.566 | 15,345,840 |
| 2022-02-08 | 3.540 | 3.620 | 3.510 | 3.620 | 3.596 | 14,473,784 |
| 2022-02-07 | 3.490 | 3.550 | 3.450 | 3.540 | 3.516 | 14,493,375 |
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.