Markor International Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.120	2.170	2.100	2.150	2.150	25,108,290
2025-07-18	2.150	2.160	2.090	2.110	2.110	28,191,750
2025-07-17	2.190	2.210	2.140	2.150	2.150	26,981,750
2025-07-16	2.180	2.190	2.130	2.180	2.180	35,579,000
2025-07-15	2.220	2.220	2.090	2.170	2.170	59,138,590
2025-07-14	2.310	2.320	2.230	2.240	2.240	40,664,800
2025-07-11	2.300	2.310	2.260	2.300	2.300	19,514,002
2025-07-10	2.260	2.310	2.250	2.300	2.300	27,011,900
2025-07-09	2.270	2.290	2.250	2.270	2.270	16,380,300
2025-07-08	2.250	2.280	2.230	2.270	2.270	18,191,760
2025-07-07	2.210	2.260	2.200	2.250	2.250	18,742,400
2025-07-04	2.250	2.250	2.210	2.220	2.220	19,860,900
2025-07-03	2.230	2.260	2.220	2.250	2.250	27,489,630
2025-07-02	2.230	2.240	2.190	2.230	2.230	18,906,280
2025-07-01	2.220	2.260	2.190	2.220	2.220	22,892,972
2025-06-30	2.190	2.250	2.180	2.210	2.210	25,799,980
2025-06-27	2.180	2.210	2.160	2.180	2.180	19,138,500
2025-06-26	2.180	2.200	2.150	2.170	2.170	21,832,800
2025-06-25	2.170	2.190	2.150	2.180	2.180	25,375,410
2025-06-24	2.090	2.160	2.070	2.140	2.140	20,507,682
2025-06-23	2.040	2.100	2.020	2.090	2.090	23,927,800
2025-06-20	2.080	2.110	2.050	2.060	2.060	19,301,200
2025-06-19	2.140	2.160	2.070	2.070	2.070	21,641,230
2025-06-18	2.190	2.190	2.130	2.150	2.150	18,306,042
2025-06-17	2.180	2.220	2.160	2.190	2.190	26,944,300
2025-06-16	2.130	2.180	2.130	2.170	2.170	21,927,500
2025-06-13	2.260	2.270	2.130	2.150	2.150	35,577,600
2025-06-12	2.290	2.320	2.240	2.270	2.270	20,171,000
2025-06-11	2.270	2.310	2.250	2.280	2.280	25,862,760
2025-06-10	2.330	2.350	2.240	2.270	2.270	40,189,330
2025-06-09	2.190	2.360	2.180	2.320	2.320	51,729,425
2025-06-06	2.160	2.190	2.140	2.180	2.180	22,190,000
2025-06-05	2.200	2.240	2.140	2.150	2.150	25,029,200
2025-06-04	2.170	2.210	2.160	2.200	2.200	23,599,932
2025-06-03	2.140	2.200	2.120	2.170	2.170	20,456,600
2025-05-30	2.240	2.250	2.150	2.150	2.150	18,043,400
2025-05-29	2.160	2.270	2.150	2.230	2.230	36,325,600
2025-05-28	2.150	2.190	2.120	2.180	2.180	24,552,900
2025-05-27	2.140	2.170	2.100	2.150	2.150	25,126,300
2025-05-26	2.110	2.190	2.090	2.140	2.140	30,532,480
2025-05-23	2.150	2.170	2.100	2.110	2.110	35,319,562
2025-05-22	2.190	2.240	2.170	2.200	2.200	27,413,500
2025-05-21	2.280	2.290	2.180	2.200	2.200	37,567,502
2025-05-20	2.240	2.300	2.200	2.290	2.290	30,475,320
2025-05-19	2.200	2.260	2.170	2.250	2.250	32,857,500
2025-05-16	2.170	2.200	2.140	2.170	2.170	20,703,600
2025-05-15	2.160	2.200	2.120	2.170	2.170	25,815,100
2025-05-14	2.130	2.170	2.090	2.160	2.160	30,791,042
2025-05-13	2.070	2.200	2.070	2.140	2.140	44,725,270
2025-05-12	2.030	2.100	2.000	2.070	2.070	39,037,930
2025-05-09	2.010	2.120	2.010	2.020	2.020	49,026,460
2025-05-08	2.020	2.050	1.990	2.020	2.020	40,685,450
2025-05-07	2.030	2.090	1.980	2.010	2.010	66,993,410
2025-05-06	1.930	2.050	1.900	2.000	2.000	100,490,600
2025-04-30	1.860	1.900	1.860	1.900	1.900	24,032,570
2025-04-29	1.720	1.750	1.700	1.730	1.730	16,092,300
2025-04-28	1.750	1.760	1.700	1.720	1.720	17,902,700
2025-04-25	1.760	1.790	1.740	1.760	1.760	17,013,410
2025-04-24	1.770	1.790	1.730	1.740	1.740	22,741,900
2025-04-23	1.810	1.840	1.770	1.770	1.770	19,986,600

← NewerPage 6 of 21 · 1,215 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.