Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.480	3.490	3.290	3.400	3.400	89,574,418
2026-04-17	3.400	3.600	3.380	3.430	3.430	98,019,153
2026-04-16	3.300	3.500	3.250	3.450	3.450	112,748,687
2026-04-15	3.270	3.380	3.200	3.300	3.300	132,478,442
2026-04-14	3.220	3.450	3.090	3.290	3.290	223,511,672
2026-04-13	2.920	3.220	2.920	3.220	3.220	180,152,770
2026-04-10	2.860	3.150	2.820	2.930	2.930	219,224,185
2026-04-09	2.800	2.860	2.770	2.860	2.860	141,387,948
2026-04-08	2.510	2.600	2.510	2.600	2.600	31,205,133
2026-04-07	2.410	2.490	2.360	2.470	2.470	23,898,302
2026-04-03	2.480	2.500	2.360	2.390	2.390	31,013,415
2026-04-02	2.540	2.550	2.450	2.480	2.480	23,049,500
2026-04-01	2.630	2.630	2.530	2.550	2.550	26,054,206
2026-03-31	2.640	2.680	2.570	2.570	2.570	31,765,863
2026-03-30	2.620	2.670	2.540	2.660	2.660	40,618,920
2026-03-27	2.500	2.690	2.480	2.680	2.680	53,005,760
2026-03-26	2.590	2.610	2.510	2.520	2.520	32,204,042
2026-03-25	2.550	2.610	2.470	2.600	2.600	41,210,698
2026-03-24	2.380	2.530	2.330	2.510	2.510	53,438,647
2026-03-23	2.390	2.470	2.300	2.320	2.320	50,013,430
2026-03-20	2.670	2.680	2.470	2.500	2.500	62,575,676
2026-03-19	2.750	2.810	2.640	2.660	2.660	65,545,050
2026-03-18	2.740	2.810	2.690	2.790	2.790	68,359,812
2026-03-17	2.660	2.810	2.660	2.740	2.740	108,622,561
2026-03-16	2.540	2.810	2.530	2.780	2.780	162,723,718
2026-03-13	2.600	2.660	2.540	2.550	2.550	55,742,578
2026-03-12	2.520	2.730	2.510	2.640	2.640	101,473,199
2026-03-11	2.580	2.600	2.510	2.530	2.530	29,345,702
2026-03-10	2.570	2.600	2.550	2.580	2.580	26,477,400
2026-03-09	2.530	2.560	2.460	2.550	2.550	38,895,881
2026-03-06	2.520	2.560	2.510	2.550	2.550	27,894,200
2026-03-05	2.550	2.570	2.510	2.540	2.540	31,243,547
2026-03-04	2.430	2.520	2.420	2.460	2.460	31,051,042
2026-03-03	2.640	2.670	2.490	2.490	2.490	56,153,527
2026-03-02	2.720	2.730	2.620	2.640	2.640	59,792,307
2026-02-27	2.790	2.810	2.710	2.770	2.770	64,387,758
2026-02-26	2.850	2.870	2.740	2.760	2.760	114,636,513
2026-02-25	2.600	2.850	2.590	2.850	2.850	83,950,632
2026-02-24	2.560	2.620	2.550	2.590	2.590	28,345,400
2026-02-13	2.550	2.590	2.530	2.540	2.540	32,225,990
2026-02-12	2.630	2.640	2.540	2.550	2.550	33,495,447
2026-02-11	2.650	2.670	2.600	2.630	2.630	34,335,568
2026-02-10	2.710	2.730	2.660	2.670	2.670	40,065,242
2026-02-09	2.660	2.720	2.640	2.700	2.700	36,658,954
2026-02-06	2.630	2.670	2.590	2.640	2.640	28,497,850
2026-02-05	2.650	2.690	2.620	2.630	2.630	30,514,819
2026-02-04	2.610	2.670	2.590	2.660	2.660	34,606,097
2026-02-03	2.550	2.630	2.550	2.620	2.620	45,220,870
2026-02-02	2.520	2.590	2.500	2.530	2.530	54,252,728
2026-01-30	2.500	2.680	2.480	2.570	2.570	122,971,124
2026-01-29	2.740	2.820	2.660	2.750	2.750	52,059,645
2026-01-28	2.860	2.860	2.720	2.740	2.740	55,111,986
2026-01-27	2.910	2.940	2.750	2.830	2.830	65,912,512
2026-01-26	2.970	3.000	2.880	2.950	2.950	63,601,290
2026-01-23	2.880	3.020	2.880	3.000	3.000	79,015,515
2026-01-22	2.850	3.080	2.830	3.000	3.000	97,405,798
2026-01-21	2.860	2.920	2.820	2.870	2.870	68,333,223
2026-01-20	3.120	3.140	2.810	2.860	2.860	135,652,553
2026-01-19	2.840	3.120	2.820	3.120	3.120	127,616,816
2026-01-16	2.980	3.050	2.800	2.840	2.840	146,667,063

← NewerPage 3 of 5 · 242 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.