A-Zenith Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	44.000	44.500	39.700	43.040	43.040	5,521,580
2026-07-20	48.240	48.690	42.570	44.000	44.000	3,834,400
2026-07-17	50.720	51.800	46.000	47.300	47.300	3,698,120
2026-07-16	50.740	52.650	50.100	51.090	51.090	1,841,000
2026-07-15	55.310	55.310	51.310	51.700	51.700	1,957,060
2026-07-14	55.200	56.200	54.780	55.300	55.300	1,137,600
2026-07-13	58.000	58.700	54.880	55.280	55.280	1,884,560
2026-07-10	60.000	61.150	57.700	57.980	57.980	2,234,400
2026-07-09	59.200	61.880	57.790	60.280	60.280	2,791,680
2026-07-08	57.700	60.000	56.630	58.620	58.620	1,948,940
2026-07-07	57.230	59.500	56.620	57.760	57.760	1,031,297
2026-07-06	58.000	58.650	54.760	58.000	58.000	2,584,539
2026-07-03	62.810	62.870	57.480	57.990	57.990	3,231,600
2026-07-02	56.700	62.740	56.700	61.600	61.600	3,709,840
2026-07-01	61.000	62.960	54.330	58.710	58.710	4,607,280
2026-06-30	60.070	60.070	60.070	60.070	60.070	0
2026-06-29	57.220	60.070	57.220	60.070	60.070	2,449,200
2026-06-26	57.500	59.800	57.200	57.210	57.210	1,201,900
2026-06-25	58.750	58.990	57.640	58.020	58.020	940,220
2026-06-24	59.360	60.980	58.380	58.750	58.750	702,720
2026-06-23	61.050	61.750	59.030	59.300	59.300	1,078,100
2026-06-22	61.710	62.750	60.220	61.050	61.050	1,209,389
2026-06-18	58.990	61.270	57.550	61.270	61.270	1,659,260
2026-06-17	60.000	60.000	57.970	58.350	58.350	792,700
2026-06-16	59.770	60.000	57.350	59.800	59.800	970,909
2026-06-15	59.300	60.500	58.580	59.070	59.070	851,200
2026-06-12	59.260	60.550	58.500	59.400	59.400	812,000
2026-06-11	57.420	58.400	57.110	57.850	57.850	634,500
2026-06-10	58.890	59.230	57.900	58.000	58.000	677,600
2026-06-09	57.830	59.950	57.510	59.010	59.010	1,138,600
2026-06-08	58.100	59.400	57.740	57.860	57.860	1,011,720
2026-06-05	63.100	63.100	60.000	60.210	60.210	916,600
2026-06-04	62.040	64.100	62.040	62.510	62.510	889,140
2026-06-03	65.920	66.100	63.010	63.950	63.950	2,031,304
2026-06-02	61.330	64.290	61.330	64.290	64.290	1,000,820
2026-06-01	59.370	61.920	58.000	61.230	61.230	1,485,026
2026-05-29	59.440	60.390	57.650	59.100	59.100	1,452,295
2026-05-28	60.410	60.820	59.000	59.010	59.010	973,780
2026-05-27	61.200	62.680	59.900	60.830	60.830	1,503,580
2026-05-26	59.970	61.800	57.200	61.200	61.200	1,883,480
2026-05-25	63.000	63.400	59.760	60.000	60.000	2,030,160
2026-05-22	63.190	63.800	61.500	62.900	62.900	1,241,779
2026-05-21	63.000	64.850	62.590	63.130	63.130	1,957,380
2026-05-20	59.950	65.820	59.950	62.350	62.350	3,329,300
2026-05-19	65.000	65.130	63.110	63.110	63.110	881,600
2026-05-18	70.970	71.800	66.430	66.430	66.430	3,175,600
2026-05-15	66.350	69.930	66.350	69.930	69.930	2,529,474
2026-05-14	66.770	67.500	65.600	66.600	66.600	1,946,580
2026-05-13	67.790	68.000	65.400	66.420	66.420	1,763,960
2026-05-12	67.990	69.100	67.010	67.740	67.740	2,017,000
2026-05-11	67.400	67.450	65.270	66.990	66.990	2,172,500
2026-05-08	67.540	67.750	66.000	66.130	66.130	1,729,300
2026-05-07	65.800	67.990	65.010	66.550	66.550	2,912,019
2026-05-06	63.500	64.910	63.020	64.910	64.910	1,117,094
2026-04-30	61.700	61.820	58.810	61.820	61.820	2,946,914
2026-04-29	55.300	58.920	55.300	58.880	58.880	1,973,753
2026-04-28	54.070	56.870	51.500	56.310	56.310	2,583,500
2026-04-27	54.530	55.990	53.000	54.160	54.160	2,407,400
2026-04-24	51.270	53.340	51.200	53.340	53.340	3,670,340
2026-04-23	51.200	52.400	50.650	50.800	50.800	1,516,420

← NewerPage 2 of 5 · 244 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.