Markor International Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.430 | 3.480 | 3.390 | 3.450 | 3.427 | 11,944,537 |
| 2022-01-27 | 3.460 | 3.490 | 3.400 | 3.410 | 3.387 | 13,515,850 |
| 2022-01-26 | 3.450 | 3.530 | 3.440 | 3.490 | 3.466 | 14,260,450 |
| 2022-01-25 | 3.590 | 3.600 | 3.400 | 3.410 | 3.387 | 25,005,669 |
| 2022-01-24 | 3.650 | 3.670 | 3.560 | 3.580 | 3.556 | 23,028,856 |
| 2022-01-21 | 3.720 | 3.780 | 3.650 | 3.670 | 3.645 | 25,161,427 |
| 2022-01-20 | 3.790 | 3.920 | 3.730 | 3.760 | 3.735 | 36,730,029 |
| 2022-01-19 | 3.750 | 3.830 | 3.730 | 3.780 | 3.754 | 22,076,939 |
| 2022-01-18 | 3.830 | 3.840 | 3.720 | 3.740 | 3.715 | 25,509,622 |
| 2022-01-17 | 3.810 | 3.890 | 3.780 | 3.830 | 3.804 | 25,134,673 |
| 2022-01-14 | 3.920 | 3.950 | 3.770 | 3.810 | 3.784 | 49,053,195 |
| 2022-01-13 | 3.930 | 4.050 | 3.870 | 3.930 | 3.903 | 44,648,603 |
| 2022-01-12 | 3.910 | 4.070 | 3.830 | 3.950 | 3.923 | 64,585,943 |
| 2022-01-11 | 4.090 | 4.180 | 3.860 | 3.860 | 3.834 | 99,975,014 |
| 2022-01-10 | 3.810 | 3.990 | 3.750 | 3.990 | 3.963 | 117,416,865 |
| 2022-01-07 | 3.660 | 3.730 | 3.610 | 3.630 | 3.605 | 38,637,591 |
| 2022-01-06 | 3.620 | 3.680 | 3.610 | 3.650 | 3.625 | 19,844,175 |
| 2022-01-05 | 3.580 | 3.660 | 3.550 | 3.650 | 3.625 | 33,911,885 |
| 2022-01-04 | 3.510 | 3.600 | 3.490 | 3.590 | 3.566 | 27,607,266 |
| 2021-12-31 | 3.500 | 3.520 | 3.490 | 3.510 | 3.486 | 11,678,682 |
| 2021-12-30 | 3.520 | 3.550 | 3.490 | 3.500 | 3.476 | 14,616,000 |
| 2021-12-29 | 3.550 | 3.550 | 3.480 | 3.520 | 3.496 | 13,753,480 |
| 2021-12-28 | 3.590 | 3.600 | 3.520 | 3.540 | 3.516 | 13,342,301 |
| 2021-12-27 | 3.540 | 3.590 | 3.500 | 3.580 | 3.556 | 20,512,160 |
| 2021-12-24 | 3.520 | 3.530 | 3.450 | 3.520 | 3.496 | 19,508,439 |
| 2021-12-23 | 3.560 | 3.600 | 3.510 | 3.520 | 3.496 | 22,153,440 |
| 2021-12-22 | 3.700 | 3.730 | 3.550 | 3.560 | 3.536 | 39,043,297 |
| 2021-12-21 | 3.550 | 3.690 | 3.550 | 3.660 | 3.635 | 51,720,394 |
| 2021-12-20 | 3.470 | 3.570 | 3.460 | 3.540 | 3.516 | 32,669,631 |
| 2021-12-17 | 3.460 | 3.510 | 3.440 | 3.500 | 3.476 | 24,877,807 |
| 2021-12-16 | 3.440 | 3.490 | 3.440 | 3.480 | 3.456 | 20,181,635 |
| 2021-12-15 | 3.490 | 3.500 | 3.430 | 3.440 | 3.417 | 25,500,027 |
| 2021-12-14 | 3.440 | 3.500 | 3.420 | 3.440 | 3.417 | 32,865,427 |
| 2021-12-13 | 3.470 | 3.560 | 3.460 | 3.470 | 3.447 | 49,573,714 |
| 2021-12-10 | 3.730 | 3.750 | 3.500 | 3.530 | 3.506 | 114,597,371 |
| 2021-12-09 | 3.330 | 3.600 | 3.320 | 3.600 | 3.576 | 72,769,066 |
| 2021-12-08 | 3.290 | 3.300 | 3.240 | 3.270 | 3.248 | 10,082,730 |
| 2021-12-07 | 3.230 | 3.310 | 3.230 | 3.290 | 3.268 | 15,654,445 |
| 2021-12-06 | 3.260 | 3.270 | 3.220 | 3.220 | 3.198 | 8,279,350 |
| 2021-12-03 | 3.270 | 3.280 | 3.240 | 3.260 | 3.238 | 7,158,561 |
| 2021-12-02 | 3.260 | 3.280 | 3.240 | 3.270 | 3.248 | 8,184,702 |
| 2021-12-01 | 3.210 | 3.260 | 3.200 | 3.260 | 3.238 | 9,814,801 |
| 2021-11-30 | 3.220 | 3.250 | 3.200 | 3.220 | 3.198 | 9,921,637 |
| 2021-11-29 | 3.230 | 3.250 | 3.210 | 3.210 | 3.188 | 10,111,421 |
| 2021-11-26 | 3.310 | 3.320 | 3.260 | 3.270 | 3.248 | 10,355,503 |
| 2021-11-25 | 3.360 | 3.370 | 3.300 | 3.330 | 3.307 | 12,083,602 |
| 2021-11-24 | 3.350 | 3.370 | 3.330 | 3.360 | 3.337 | 9,554,884 |
| 2021-11-23 | 3.350 | 3.380 | 3.320 | 3.360 | 3.337 | 15,746,287 |
| 2021-11-22 | 3.360 | 3.410 | 3.340 | 3.360 | 3.337 | 18,681,293 |
| 2021-11-19 | 3.370 | 3.400 | 3.330 | 3.370 | 3.347 | 13,611,080 |
| 2021-11-18 | 3.420 | 3.450 | 3.340 | 3.370 | 3.347 | 17,107,233 |
| 2021-11-17 | 3.390 | 3.470 | 3.390 | 3.440 | 3.417 | 19,482,792 |
| 2021-11-16 | 3.400 | 3.430 | 3.380 | 3.400 | 3.377 | 18,329,186 |
| 2021-11-15 | 3.310 | 3.410 | 3.300 | 3.400 | 3.377 | 20,060,062 |
| 2021-11-12 | 3.370 | 3.410 | 3.300 | 3.320 | 3.298 | 16,786,796 |
| 2021-11-11 | 3.260 | 3.370 | 3.250 | 3.360 | 3.337 | 20,567,120 |
| 2021-11-10 | 3.320 | 3.330 | 3.240 | 3.270 | 3.248 | 17,650,703 |
| 2021-11-09 | 3.360 | 3.400 | 3.320 | 3.340 | 3.317 | 16,099,500 |
| 2021-11-08 | 3.340 | 3.430 | 3.330 | 3.360 | 3.337 | 11,309,300 |
| 2021-11-05 | 3.370 | 3.380 | 3.320 | 3.350 | 3.327 | 14,070,190 |
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.