A-Zenith Home Furnishings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.890	6.230	5.890	6.170	6.170	5,274,340
2024-01-23	6.170	6.170	5.850	5.940	5.940	6,948,100
2024-01-22	6.610	6.650	6.000	6.190	6.190	8,566,500
2024-01-19	6.570	6.750	6.500	6.600	6.600	7,603,120
2024-01-18	6.660	6.750	6.410	6.570	6.570	10,474,000
2024-01-17	6.960	7.210	6.660	6.670	6.670	14,131,380
2024-01-16	6.960	7.390	6.800	6.880	6.880	14,484,450
2024-01-15	6.880	7.010	6.750	6.940	6.940	10,403,660
2024-01-12	7.390	7.390	6.960	7.040	7.040	16,520,100
2024-01-11	7.230	7.390	7.100	7.390	7.390	18,722,580
2024-01-10	7.690	7.690	7.090	7.270	7.270	24,961,140
2024-01-09	6.790	7.400	6.780	7.400	7.400	10,251,260
2024-01-08	6.880	6.920	6.720	6.730	6.730	8,926,300
2024-01-05	6.920	7.120	6.870	6.920	6.920	12,253,060
2024-01-04	6.750	6.920	6.750	6.890	6.890	10,129,200
2024-01-03	6.840	6.900	6.680	6.790	6.790	12,631,567
2024-01-02	6.720	7.080	6.680	6.830	6.830	20,047,927
2023-12-29	6.400	6.830	6.300	6.630	6.630	24,331,387
2023-12-28	6.320	6.550	6.150	6.450	6.450	32,336,156
2023-12-27	6.580	6.730	6.380	6.450	6.450	38,090,523
2023-12-26	7.090	7.270	7.090	7.090	7.090	23,811,280
2023-12-25	9.400	9.440	7.880	7.880	7.880	24,785,307
2023-12-22	8.750	8.750	8.580	8.750	8.750	8,366,480
2023-12-21	7.950	7.950	7.950	7.950	7.950	2,541,447
2023-12-20	6.590	7.230	6.570	7.230	7.230	10,063,287
2023-12-19	6.830	6.990	6.470	6.570	6.570	13,249,520
2023-12-18	6.800	7.080	6.650	6.830	6.830	17,886,080
2023-12-15	6.450	6.520	6.370	6.500	6.500	2,648,100
2023-12-14	6.420	6.550	6.310	6.450	6.450	2,638,340
2023-12-13	6.350	6.470	6.310	6.380	6.380	2,833,600
2023-12-12	6.270	6.350	6.210	6.320	6.320	2,702,500
2023-12-11	6.170	6.390	6.120	6.220	6.220	4,901,840
2023-12-08	6.460	6.480	6.180	6.210	6.210	6,030,960
2023-12-07	6.640	6.660	6.360	6.420	6.420	4,457,820
2023-12-06	6.440	6.730	6.370	6.640	6.640	4,865,040
2023-12-05	6.430	6.540	6.380	6.430	6.430	2,501,700
2023-12-04	6.450	6.550	6.420	6.440	6.440	3,797,520
2023-12-01	6.330	6.420	6.330	6.380	6.380	2,378,200
2023-11-30	6.420	6.450	6.270	6.380	6.380	2,211,380
2023-11-29	6.370	6.490	6.340	6.410	6.410	2,520,700
2023-11-28	6.400	6.430	6.200	6.360	6.360	3,082,740
2023-11-27	6.380	6.550	6.290	6.350	6.350	4,379,127
2023-11-24	6.380	6.490	6.280	6.400	6.400	6,819,640
2023-11-23	6.330	6.440	6.270	6.380	6.380	4,689,560
2023-11-22	6.550	6.550	6.270	6.340	6.340	9,870,260
2023-11-21	6.390	6.780	6.390	6.670	6.670	10,028,980
2023-11-20	6.330	6.450	6.130	6.410	6.410	4,961,580
2023-11-17	6.150	6.290	6.100	6.260	6.260	3,113,000
2023-11-16	6.210	6.210	6.120	6.130	6.130	1,934,000
2023-11-15	6.210	6.220	6.120	6.200	6.200	2,732,600
2023-11-14	6.210	6.260	6.120	6.190	6.190	3,019,500
2023-11-13	6.230	6.300	6.070	6.190	6.190	4,102,100
2023-11-10	6.100	6.210	6.040	6.190	6.190	4,350,460
2023-11-09	6.070	6.160	6.070	6.100	6.100	2,588,500
2023-11-08	6.100	6.140	6.040	6.110	6.110	3,073,920
2023-11-07	6.110	6.140	6.020	6.100	6.100	3,430,120
2023-11-06	6.120	6.190	6.070	6.090	6.090	2,970,240
2023-11-03	6.060	6.250	6.040	6.110	6.110	3,687,340
2023-11-02	6.110	6.140	6.030	6.030	6.030	2,547,000
2023-11-01	6.000	6.180	5.950	6.130	6.130	3,580,020

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.