Markor International Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.660 | 1.710 | 1.640 | 1.690 | 1.679 | 29,711,950 |
| 2024-10-23 | 1.660 | 1.770 | 1.630 | 1.660 | 1.649 | 43,831,215 |
| 2024-10-22 | 1.540 | 1.680 | 1.520 | 1.640 | 1.629 | 48,534,830 |
| 2024-10-21 | 1.570 | 1.580 | 1.530 | 1.540 | 1.530 | 28,007,943 |
| 2024-10-18 | 1.530 | 1.580 | 1.500 | 1.560 | 1.549 | 34,172,551 |
| 2024-10-17 | 1.590 | 1.620 | 1.530 | 1.540 | 1.530 | 28,424,620 |
| 2024-10-16 | 1.560 | 1.630 | 1.560 | 1.600 | 1.589 | 23,206,942 |
| 2024-10-15 | 1.600 | 1.620 | 1.580 | 1.580 | 1.569 | 26,886,832 |
| 2024-10-14 | 1.570 | 1.640 | 1.570 | 1.620 | 1.609 | 24,756,965 |
| 2024-10-11 | 1.610 | 1.650 | 1.550 | 1.570 | 1.559 | 26,705,800 |
| 2024-10-10 | 1.630 | 1.670 | 1.570 | 1.630 | 1.619 | 45,019,350 |
| 2024-10-09 | 1.820 | 1.840 | 1.680 | 1.680 | 1.669 | 52,537,753 |
| 2024-10-08 | 2.050 | 2.050 | 1.820 | 1.870 | 1.857 | 93,352,045 |
| 2024-09-30 | 1.860 | 1.860 | 1.730 | 1.860 | 1.847 | 83,746,083 |
| 2024-09-27 | 1.640 | 1.690 | 1.600 | 1.690 | 1.679 | 51,012,778 |
| 2024-09-26 | 1.400 | 1.540 | 1.390 | 1.540 | 1.530 | 39,995,040 |
| 2024-09-25 | 1.370 | 1.450 | 1.350 | 1.400 | 1.391 | 31,162,200 |
| 2024-09-24 | 1.290 | 1.380 | 1.280 | 1.360 | 1.351 | 29,075,340 |
| 2024-09-23 | 1.260 | 1.280 | 1.220 | 1.280 | 1.271 | 20,652,880 |
| 2024-09-20 | 1.300 | 1.300 | 1.250 | 1.260 | 1.252 | 22,712,808 |
| 2024-09-19 | 1.240 | 1.330 | 1.240 | 1.300 | 1.291 | 29,505,120 |
| 2024-09-18 | 1.340 | 1.340 | 1.190 | 1.230 | 1.222 | 40,615,673 |
| 2024-09-13 | 1.340 | 1.350 | 1.320 | 1.320 | 1.311 | 15,846,100 |
| 2024-09-12 | 1.330 | 1.370 | 1.320 | 1.340 | 1.331 | 12,939,300 |
| 2024-09-11 | 1.350 | 1.350 | 1.320 | 1.330 | 1.321 | 9,904,312 |
| 2024-09-10 | 1.380 | 1.380 | 1.320 | 1.350 | 1.341 | 11,452,814 |
| 2024-09-09 | 1.360 | 1.380 | 1.330 | 1.360 | 1.351 | 13,494,700 |
| 2024-09-06 | 1.400 | 1.430 | 1.350 | 1.370 | 1.361 | 21,263,897 |
| 2024-09-05 | 1.370 | 1.500 | 1.350 | 1.400 | 1.391 | 26,388,430 |
| 2024-09-04 | 1.380 | 1.400 | 1.350 | 1.360 | 1.351 | 13,493,200 |
| 2024-09-03 | 1.350 | 1.400 | 1.330 | 1.390 | 1.381 | 14,688,309 |
| 2024-09-02 | 1.380 | 1.410 | 1.350 | 1.350 | 1.341 | 17,177,560 |
| 2024-08-30 | 1.310 | 1.430 | 1.310 | 1.380 | 1.371 | 34,517,450 |
| 2024-08-29 | 1.330 | 1.340 | 1.290 | 1.320 | 1.311 | 16,400,630 |
| 2024-08-28 | 1.330 | 1.360 | 1.310 | 1.320 | 1.311 | 10,791,650 |
| 2024-08-27 | 1.360 | 1.380 | 1.320 | 1.320 | 1.311 | 11,814,878 |
| 2024-08-26 | 1.350 | 1.380 | 1.320 | 1.350 | 1.341 | 14,649,830 |
| 2024-08-23 | 1.360 | 1.360 | 1.310 | 1.360 | 1.351 | 20,808,050 |
| 2024-08-22 | 1.410 | 1.410 | 1.340 | 1.360 | 1.351 | 26,607,400 |
| 2024-08-21 | 1.430 | 1.430 | 1.380 | 1.400 | 1.391 | 15,213,860 |
| 2024-08-20 | 1.480 | 1.490 | 1.430 | 1.430 | 1.420 | 9,362,856 |
| 2024-08-19 | 1.480 | 1.490 | 1.450 | 1.460 | 1.450 | 8,841,534 |
| 2024-08-16 | 1.540 | 1.540 | 1.450 | 1.480 | 1.470 | 18,556,860 |
| 2024-08-15 | 1.540 | 1.550 | 1.490 | 1.540 | 1.530 | 9,362,086 |
| 2024-08-14 | 1.530 | 1.540 | 1.520 | 1.520 | 1.510 | 6,617,600 |
| 2024-08-13 | 1.530 | 1.540 | 1.500 | 1.530 | 1.520 | 7,999,200 |
| 2024-08-12 | 1.590 | 1.590 | 1.520 | 1.530 | 1.520 | 9,692,000 |
| 2024-08-09 | 1.560 | 1.600 | 1.540 | 1.570 | 1.559 | 19,692,400 |
| 2024-08-08 | 1.530 | 1.600 | 1.520 | 1.550 | 1.540 | 12,344,302 |
| 2024-08-07 | 1.560 | 1.570 | 1.520 | 1.540 | 1.530 | 13,947,600 |
| 2024-08-06 | 1.590 | 1.600 | 1.530 | 1.560 | 1.549 | 12,574,810 |
| 2024-08-05 | 1.630 | 1.640 | 1.540 | 1.580 | 1.569 | 18,651,300 |
| 2024-08-02 | 1.580 | 1.670 | 1.560 | 1.630 | 1.619 | 18,974,580 |
| 2024-08-01 | 1.580 | 1.600 | 1.550 | 1.570 | 1.559 | 12,952,740 |
| 2024-07-31 | 1.520 | 1.580 | 1.500 | 1.570 | 1.559 | 13,755,719 |
| 2024-07-30 | 1.540 | 1.560 | 1.500 | 1.510 | 1.500 | 18,247,600 |
| 2024-07-29 | 1.480 | 1.560 | 1.450 | 1.530 | 1.520 | 23,549,270 |
| 2024-07-26 | 1.430 | 1.480 | 1.430 | 1.470 | 1.460 | 28,125,902 |
| 2024-07-25 | 1.540 | 1.560 | 1.430 | 1.440 | 1.430 | 55,423,861 |
| 2024-07-24 | 1.670 | 1.680 | 1.570 | 1.570 | 1.559 | 20,796,330 |
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.