Markor International Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.760 | 1.830 | 1.750 | 1.750 | 1.750 | 30,308,700 |
| 2025-01-16 | 1.790 | 1.850 | 1.770 | 1.790 | 1.790 | 36,790,170 |
| 2025-01-15 | 1.760 | 1.800 | 1.720 | 1.770 | 1.770 | 32,074,540 |
| 2025-01-14 | 1.660 | 1.770 | 1.660 | 1.770 | 1.758 | 36,226,385 |
| 2025-01-13 | 1.650 | 1.680 | 1.620 | 1.670 | 1.659 | 30,727,230 |
| 2025-01-10 | 1.780 | 1.800 | 1.690 | 1.690 | 1.679 | 42,967,300 |
| 2025-01-09 | 1.810 | 1.820 | 1.770 | 1.790 | 1.778 | 35,236,170 |
| 2025-01-08 | 1.770 | 1.830 | 1.730 | 1.810 | 1.798 | 49,115,700 |
| 2025-01-07 | 1.710 | 1.770 | 1.680 | 1.770 | 1.758 | 42,717,900 |
| 2025-01-06 | 1.810 | 1.820 | 1.690 | 1.720 | 1.708 | 50,880,860 |
| 2025-01-03 | 1.850 | 1.920 | 1.760 | 1.800 | 1.788 | 56,965,797 |
| 2025-01-02 | 1.850 | 1.940 | 1.830 | 1.840 | 1.828 | 50,052,040 |
| 2024-12-31 | 1.890 | 1.920 | 1.810 | 1.850 | 1.838 | 32,097,400 |
| 2024-12-30 | 1.910 | 1.930 | 1.850 | 1.890 | 1.877 | 40,044,842 |
| 2024-12-27 | 1.900 | 1.990 | 1.860 | 1.950 | 1.937 | 45,516,082 |
| 2024-12-26 | 1.880 | 1.940 | 1.880 | 1.900 | 1.887 | 42,169,800 |
| 2024-12-25 | 1.990 | 2.000 | 1.860 | 1.890 | 1.877 | 53,318,962 |
| 2024-12-24 | 2.040 | 2.060 | 1.960 | 2.010 | 1.996 | 62,068,446 |
| 2024-12-23 | 2.220 | 2.230 | 2.030 | 2.050 | 2.036 | 94,474,100 |
| 2024-12-20 | 2.250 | 2.270 | 2.200 | 2.230 | 2.215 | 79,243,062 |
| 2024-12-19 | 2.260 | 2.340 | 2.200 | 2.220 | 2.205 | 106,163,023 |
| 2024-12-18 | 2.310 | 2.440 | 2.310 | 2.330 | 2.314 | 184,468,967 |
| 2024-12-17 | 2.720 | 2.720 | 2.570 | 2.570 | 2.553 | 59,756,700 |
| 2024-12-16 | 2.620 | 2.940 | 2.530 | 2.850 | 2.831 | 267,841,455 |
| 2024-12-13 | 2.900 | 3.010 | 2.610 | 2.670 | 2.652 | 252,669,738 |
| 2024-12-12 | 2.600 | 2.740 | 2.520 | 2.740 | 2.721 | 175,980,400 |
| 2024-12-11 | 2.240 | 2.490 | 2.190 | 2.490 | 2.473 | 145,928,315 |
| 2024-12-10 | 2.390 | 2.400 | 2.240 | 2.260 | 2.245 | 73,819,321 |
| 2024-12-09 | 2.340 | 2.460 | 2.260 | 2.310 | 2.294 | 104,861,660 |
| 2024-12-06 | 2.300 | 2.490 | 2.220 | 2.360 | 2.344 | 172,051,471 |
| 2024-12-05 | 2.080 | 2.300 | 2.070 | 2.300 | 2.284 | 95,234,115 |
| 2024-12-04 | 2.160 | 2.170 | 2.070 | 2.090 | 2.076 | 28,362,606 |
| 2024-12-03 | 2.170 | 2.180 | 2.080 | 2.160 | 2.145 | 30,058,920 |
| 2024-12-02 | 2.050 | 2.180 | 2.040 | 2.160 | 2.145 | 40,080,132 |
| 2024-11-29 | 2.030 | 2.090 | 2.010 | 2.060 | 2.046 | 24,586,984 |
| 2024-11-28 | 1.970 | 2.050 | 1.960 | 2.040 | 2.026 | 29,281,514 |
| 2024-11-27 | 1.960 | 1.970 | 1.860 | 1.970 | 1.957 | 19,597,221 |
| 2024-11-26 | 1.950 | 2.000 | 1.930 | 1.960 | 1.947 | 24,655,400 |
| 2024-11-25 | 1.940 | 1.970 | 1.900 | 1.950 | 1.937 | 20,515,152 |
| 2024-11-22 | 1.980 | 2.020 | 1.920 | 1.920 | 1.907 | 23,299,620 |
| 2024-11-21 | 1.990 | 2.010 | 1.950 | 1.990 | 1.977 | 18,244,300 |
| 2024-11-20 | 1.950 | 2.010 | 1.930 | 2.000 | 1.986 | 19,154,468 |
| 2024-11-19 | 1.970 | 1.980 | 1.890 | 1.960 | 1.947 | 28,874,304 |
| 2024-11-18 | 1.940 | 2.060 | 1.930 | 1.990 | 1.977 | 44,642,560 |
| 2024-11-15 | 2.000 | 2.020 | 1.910 | 1.920 | 1.907 | 31,240,440 |
| 2024-11-14 | 2.070 | 2.100 | 2.000 | 2.010 | 1.996 | 28,425,650 |
| 2024-11-13 | 2.100 | 2.120 | 2.020 | 2.080 | 2.066 | 31,633,446 |
| 2024-11-12 | 2.130 | 2.200 | 2.080 | 2.110 | 2.096 | 45,375,774 |
| 2024-11-11 | 2.150 | 2.170 | 2.100 | 2.110 | 2.096 | 41,487,601 |
| 2024-11-08 | 2.300 | 2.300 | 2.130 | 2.180 | 2.165 | 64,416,820 |
| 2024-11-07 | 2.120 | 2.270 | 2.080 | 2.240 | 2.225 | 62,793,555 |
| 2024-11-06 | 2.070 | 2.210 | 2.030 | 2.150 | 2.135 | 80,117,412 |
| 2024-11-05 | 1.960 | 2.170 | 1.930 | 2.070 | 2.056 | 85,189,600 |
| 2024-11-04 | 2.070 | 2.150 | 1.950 | 2.050 | 2.036 | 94,535,533 |
| 2024-11-01 | 1.930 | 1.980 | 1.830 | 1.950 | 1.937 | 66,330,245 |
| 2024-10-31 | 1.820 | 1.970 | 1.820 | 1.920 | 1.907 | 89,990,701 |
| 2024-10-30 | 1.740 | 1.800 | 1.730 | 1.790 | 1.778 | 29,128,360 |
| 2024-10-29 | 1.840 | 1.840 | 1.740 | 1.750 | 1.738 | 37,570,778 |
| 2024-10-28 | 1.740 | 1.850 | 1.730 | 1.830 | 1.818 | 36,452,613 |
| 2024-10-25 | 1.700 | 1.760 | 1.670 | 1.740 | 1.728 | 29,732,875 |
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.