A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.660 | 4.880 | 4.460 | 4.710 | 4.710 | 29,039,280 |
| 2024-04-26 | 4.260 | 4.690 | 4.190 | 4.690 | 4.690 | 17,298,500 |
| 2024-04-25 | 4.150 | 4.340 | 4.100 | 4.260 | 4.260 | 15,326,760 |
| 2024-04-24 | 4.280 | 4.280 | 4.090 | 4.220 | 4.220 | 17,982,400 |
| 2024-04-23 | 3.900 | 4.280 | 3.900 | 4.280 | 4.280 | 9,442,760 |
| 2024-04-22 | 4.090 | 4.140 | 3.800 | 3.890 | 3.890 | 12,623,600 |
| 2024-04-19 | 4.190 | 4.280 | 4.060 | 4.090 | 4.090 | 10,927,840 |
| 2024-04-18 | 4.220 | 4.350 | 4.040 | 4.240 | 4.240 | 17,350,080 |
| 2024-04-17 | 3.670 | 4.320 | 3.670 | 4.220 | 4.220 | 20,787,540 |
| 2024-04-16 | 4.080 | 4.260 | 4.080 | 4.080 | 4.080 | 4,808,500 |
| 2024-04-15 | 4.600 | 4.870 | 4.530 | 4.530 | 4.530 | 10,244,597 |
| 2024-04-12 | 5.050 | 5.280 | 5.000 | 5.030 | 5.030 | 19,751,900 |
| 2024-04-11 | 4.940 | 5.070 | 4.940 | 4.940 | 4.940 | 12,326,181 |
| 2024-04-10 | 5.190 | 5.200 | 4.860 | 4.960 | 4.960 | 16,440,956 |
| 2024-04-09 | 5.150 | 5.280 | 5.120 | 5.190 | 5.190 | 15,752,000 |
| 2024-04-08 | 5.510 | 5.550 | 5.120 | 5.150 | 5.150 | 26,008,150 |
| 2024-04-03 | 5.760 | 5.940 | 5.560 | 5.580 | 5.580 | 31,784,659 |
| 2024-04-02 | 6.020 | 6.690 | 6.020 | 6.170 | 6.170 | 52,250,597 |
| 2024-04-01 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 2,252,100 |
| 2024-03-29 | 8.040 | 8.700 | 7.430 | 7.430 | 7.430 | 43,257,573 |
| 2024-03-28 | 7.230 | 8.250 | 7.160 | 8.250 | 8.250 | 32,950,704 |
| 2024-03-27 | 7.050 | 7.500 | 6.180 | 7.500 | 7.500 | 43,015,605 |
| 2024-03-26 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 8,302,937 |
| 2024-03-25 | 6.170 | 6.200 | 5.370 | 6.200 | 6.200 | 38,764,397 |
| 2024-03-22 | 5.100 | 5.640 | 5.060 | 5.640 | 5.640 | 15,116,660 |
| 2024-03-21 | 5.180 | 5.210 | 5.040 | 5.130 | 5.130 | 15,350,580 |
| 2024-03-20 | 5.140 | 5.190 | 5.040 | 5.170 | 5.170 | 17,848,844 |
| 2024-03-19 | 5.250 | 5.330 | 5.110 | 5.180 | 5.180 | 25,651,241 |
| 2024-03-18 | 5.370 | 5.530 | 5.150 | 5.320 | 5.320 | 41,340,068 |
| 2024-03-15 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 8,496,480 |
| 2024-03-14 | 4.540 | 5.040 | 4.400 | 5.040 | 5.040 | 19,719,280 |
| 2024-03-13 | 4.560 | 4.720 | 4.490 | 4.580 | 4.580 | 17,210,176 |
| 2024-03-12 | 4.570 | 4.630 | 4.390 | 4.540 | 4.540 | 24,943,020 |
| 2024-03-11 | 4.230 | 4.650 | 4.200 | 4.450 | 4.450 | 28,067,780 |
| 2024-03-08 | 4.270 | 4.440 | 4.180 | 4.230 | 4.230 | 12,338,530 |
| 2024-03-07 | 4.440 | 4.600 | 4.300 | 4.340 | 4.340 | 18,510,525 |
| 2024-03-06 | 4.060 | 4.460 | 4.050 | 4.460 | 4.460 | 11,849,120 |
| 2024-03-05 | 4.190 | 4.200 | 4.040 | 4.050 | 4.050 | 5,748,400 |
| 2024-03-04 | 4.300 | 4.380 | 4.100 | 4.240 | 4.240 | 6,821,700 |
| 2024-03-01 | 4.300 | 4.400 | 4.190 | 4.300 | 4.300 | 7,463,900 |
| 2024-02-29 | 4.080 | 4.330 | 3.990 | 4.280 | 4.280 | 11,647,695 |
| 2024-02-28 | 4.690 | 4.930 | 4.220 | 4.220 | 4.220 | 15,650,275 |
| 2024-02-27 | 4.520 | 4.700 | 4.420 | 4.690 | 4.690 | 10,565,535 |
| 2024-02-26 | 4.350 | 4.690 | 4.350 | 4.520 | 4.520 | 13,169,740 |
| 2024-02-23 | 4.170 | 4.420 | 4.130 | 4.350 | 4.350 | 13,406,000 |
| 2024-02-22 | 4.020 | 4.200 | 3.880 | 4.200 | 4.200 | 17,090,790 |
| 2024-02-21 | 3.660 | 4.060 | 3.650 | 4.060 | 4.060 | 10,977,940 |
| 2024-02-20 | 3.630 | 3.730 | 3.460 | 3.690 | 3.690 | 12,600,091 |
| 2024-02-19 | 3.400 | 3.650 | 3.340 | 3.630 | 3.630 | 21,872,894 |
| 2024-02-08 | 3.130 | 3.640 | 3.130 | 3.490 | 3.490 | 28,951,620 |
| 2024-02-07 | 3.800 | 3.800 | 3.480 | 3.480 | 3.480 | 5,516,600 |
| 2024-02-06 | 3.870 | 3.980 | 3.870 | 3.870 | 3.870 | 13,037,320 |
| 2024-02-05 | 4.730 | 4.730 | 4.300 | 4.300 | 4.300 | 2,959,800 |
| 2024-02-02 | 5.200 | 5.300 | 4.610 | 4.780 | 4.780 | 6,383,380 |
| 2024-02-01 | 5.290 | 5.290 | 4.810 | 5.120 | 5.120 | 6,125,900 |
| 2024-01-31 | 5.720 | 5.810 | 5.210 | 5.260 | 5.260 | 7,046,100 |
| 2024-01-30 | 5.780 | 5.970 | 5.690 | 5.690 | 5.690 | 7,033,600 |
| 2024-01-29 | 6.370 | 6.440 | 6.020 | 6.020 | 6.020 | 6,207,100 |
| 2024-01-26 | 6.110 | 6.450 | 6.110 | 6.420 | 6.420 | 6,695,700 |
| 2024-01-25 | 6.220 | 6.250 | 6.010 | 6.200 | 6.200 | 5,505,620 |
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.