A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.660 | 4.850 | 4.630 | 4.750 | 4.750 | 7,768,220 |
| 2024-07-24 | 4.890 | 4.910 | 4.680 | 4.740 | 4.740 | 11,253,740 |
| 2024-07-23 | 4.860 | 5.090 | 4.850 | 4.900 | 4.900 | 12,405,760 |
| 2024-07-22 | 4.850 | 5.100 | 4.800 | 4.940 | 4.940 | 11,712,860 |
| 2024-07-19 | 5.090 | 5.120 | 4.850 | 4.890 | 4.890 | 14,964,400 |
| 2024-07-18 | 5.220 | 5.250 | 4.910 | 5.090 | 5.090 | 15,995,520 |
| 2024-07-17 | 5.190 | 5.530 | 5.110 | 5.350 | 5.350 | 23,258,020 |
| 2024-07-16 | 5.190 | 5.390 | 5.000 | 5.270 | 5.270 | 21,225,400 |
| 2024-07-15 | 5.300 | 5.570 | 5.080 | 5.090 | 5.090 | 28,446,540 |
| 2024-07-12 | 4.700 | 5.210 | 4.680 | 5.210 | 5.210 | 16,714,840 |
| 2024-07-11 | 4.680 | 4.860 | 4.580 | 4.740 | 4.740 | 13,033,820 |
| 2024-07-10 | 4.850 | 4.880 | 4.620 | 4.620 | 4.620 | 14,071,300 |
| 2024-07-09 | 4.800 | 4.960 | 4.700 | 4.920 | 4.920 | 15,995,800 |
| 2024-07-08 | 4.730 | 5.030 | 4.570 | 4.860 | 4.860 | 20,289,590 |
| 2024-07-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-07-04 | 4.800 | 4.800 | 4.560 | 4.580 | 4.580 | 14,865,180 |
| 2024-07-03 | 5.090 | 5.090 | 4.760 | 4.800 | 4.800 | 17,562,120 |
| 2024-07-02 | 5.270 | 5.370 | 5.070 | 5.070 | 5.070 | 15,164,610 |
| 2024-07-01 | 5.230 | 5.350 | 5.020 | 5.280 | 5.280 | 17,738,460 |
| 2024-06-28 | 5.200 | 5.350 | 4.870 | 5.220 | 5.220 | 18,329,390 |
| 2024-06-27 | 5.550 | 5.700 | 5.100 | 5.200 | 5.200 | 22,930,180 |
| 2024-06-26 | 5.660 | 5.770 | 5.550 | 5.600 | 5.600 | 21,170,920 |
| 2024-06-25 | 5.610 | 6.000 | 5.370 | 5.830 | 5.830 | 29,932,390 |
| 2024-06-24 | 5.500 | 6.200 | 5.350 | 5.600 | 5.600 | 32,418,890 |
| 2024-06-21 | 5.620 | 6.100 | 5.030 | 5.870 | 5.870 | 35,923,890 |
| 2024-06-20 | 5.570 | 6.030 | 5.510 | 5.590 | 5.590 | 40,639,310 |
| 2024-06-19 | 4.980 | 5.480 | 4.860 | 5.480 | 5.480 | 21,905,850 |
| 2024-06-18 | 5.200 | 5.200 | 4.900 | 4.980 | 4.980 | 22,092,060 |
| 2024-06-17 | 5.400 | 5.720 | 5.000 | 5.020 | 5.020 | 34,273,220 |
| 2024-06-14 | 4.960 | 5.470 | 4.810 | 5.470 | 5.470 | 33,637,990 |
| 2024-06-13 | 4.520 | 4.970 | 4.460 | 4.970 | 4.970 | 22,590,660 |
| 2024-06-12 | 4.670 | 4.690 | 4.480 | 4.520 | 4.520 | 15,071,740 |
| 2024-06-11 | 4.860 | 4.970 | 4.380 | 4.600 | 4.600 | 21,480,000 |
| 2024-06-07 | 4.200 | 4.540 | 4.170 | 4.540 | 4.540 | 9,960,920 |
| 2024-06-06 | 4.420 | 4.510 | 4.050 | 4.130 | 4.130 | 15,106,260 |
| 2024-06-05 | 4.740 | 4.760 | 4.460 | 4.470 | 4.470 | 12,663,400 |
| 2024-06-04 | 4.740 | 4.960 | 4.620 | 4.770 | 4.770 | 13,788,480 |
| 2024-06-03 | 4.850 | 5.030 | 4.730 | 4.800 | 4.800 | 13,395,659 |
| 2024-05-31 | 4.980 | 5.040 | 4.860 | 4.870 | 4.870 | 10,334,900 |
| 2024-05-30 | 5.130 | 5.180 | 4.820 | 4.920 | 4.920 | 17,578,499 |
| 2024-05-29 | 5.190 | 5.470 | 5.010 | 5.160 | 5.160 | 17,624,340 |
| 2024-05-28 | 5.600 | 5.750 | 5.220 | 5.320 | 5.320 | 31,771,280 |
| 2024-05-27 | 5.220 | 5.920 | 5.090 | 5.800 | 5.800 | 38,633,049 |
| 2024-05-24 | 5.240 | 5.490 | 4.910 | 5.430 | 5.430 | 33,719,259 |
| 2024-05-23 | 5.400 | 5.640 | 5.130 | 5.240 | 5.240 | 35,802,154 |
| 2024-05-22 | 5.590 | 6.220 | 5.590 | 5.690 | 5.690 | 48,260,795 |
| 2024-05-21 | 6.200 | 7.400 | 6.200 | 6.200 | 6.200 | 49,404,899 |
| 2024-05-20 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 18,101,155 |
| 2024-05-17 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 2,962,320 |
| 2024-05-16 | 5.480 | 5.690 | 5.350 | 5.690 | 5.690 | 9,083,680 |
| 2024-05-15 | 4.720 | 5.170 | 4.710 | 5.170 | 5.170 | 18,457,014 |
| 2024-05-14 | 4.600 | 4.700 | 4.380 | 4.700 | 4.700 | 17,784,760 |
| 2024-05-13 | 4.440 | 4.440 | 4.220 | 4.270 | 4.270 | 8,566,380 |
| 2024-05-10 | 4.560 | 4.660 | 4.420 | 4.440 | 4.440 | 9,038,200 |
| 2024-05-09 | 4.530 | 4.610 | 4.530 | 4.550 | 4.550 | 7,289,740 |
| 2024-05-08 | 4.710 | 4.750 | 4.520 | 4.520 | 4.520 | 9,961,678 |
| 2024-05-07 | 4.600 | 4.730 | 4.570 | 4.710 | 4.710 | 13,303,460 |
| 2024-05-06 | 4.680 | 4.700 | 4.510 | 4.610 | 4.610 | 13,091,518 |
| 2024-04-30 | 4.710 | 4.780 | 4.520 | 4.540 | 4.540 | 17,236,180 |
| 2024-04-29 | 4.660 | 4.880 | 4.460 | 4.710 | 4.710 | 29,039,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-09 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.