Zoy Home Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.610 | 11.750 | 11.120 | 11.180 | 11.180 | 2,456,100 |
| 2026-10-21 | 11.680 | 11.930 | 11.460 | 11.490 | 11.490 | 2,136,920 |
| 2026-10-20 | 11.640 | 11.930 | 11.520 | 11.700 | 11.700 | 2,658,330 |
| 2026-10-19 | 11.950 | 11.950 | 11.220 | 11.650 | 11.650 | 3,371,789 |
| 2026-10-16 | 11.730 | 12.260 | 11.730 | 11.950 | 11.950 | 3,431,430 |
| 2026-10-15 | 11.760 | 11.950 | 11.400 | 11.580 | 11.580 | 4,221,502 |
| 2026-10-14 | 12.470 | 12.630 | 11.910 | 11.950 | 11.950 | 2,908,970 |
| 2026-10-13 | 12.080 | 12.580 | 11.690 | 12.500 | 12.500 | 3,801,249 |
| 2026-10-12 | 12.500 | 12.580 | 11.960 | 12.150 | 12.150 | 2,681,985 |
| 2026-10-09 | 12.570 | 12.630 | 11.920 | 12.530 | 12.530 | 3,833,158 |
| 2026-10-08 | 12.650 | 12.900 | 12.470 | 12.750 | 12.750 | 2,682,340 |
| 2026-09-30 | 12.920 | 12.980 | 12.510 | 12.680 | 12.680 | 3,612,901 |
| 2026-09-29 | 12.800 | 12.980 | 12.600 | 12.860 | 12.860 | 4,299,910 |
| 2026-09-28 | 12.800 | 13.260 | 12.700 | 12.850 | 12.850 | 4,865,596 |
| 2026-09-24 | 12.720 | 13.030 | 12.630 | 12.810 | 12.810 | 3,023,070 |
| 2026-09-23 | 12.620 | 12.850 | 12.470 | 12.700 | 12.700 | 3,042,166 |
| 2026-09-22 | 12.420 | 12.720 | 12.380 | 12.600 | 12.600 | 3,019,845 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-18 | 0.1100 CNY |
| 2020-06-01 | 0.2300 CNY |
| 2019-06-21 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.