A-Zenith Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	51.790	51.870	49.000	51.360	51.360	1,793,500
2026-04-21	52.180	52.810	50.900	51.480	51.480	1,569,100
2026-04-20	49.900	53.380	49.890	51.960	51.960	2,434,400
2026-04-17	49.220	51.200	48.930	51.080	51.080	1,945,440
2026-04-16	48.750	49.800	48.200	48.780	48.780	1,403,280
2026-04-15	49.510	49.900	47.700	48.750	48.750	2,366,720
2026-04-14	47.550	48.760	47.550	48.760	48.760	3,418,975
2026-04-13	43.790	46.440	43.710	46.440	46.440	1,918,089
2026-04-10	42.210	44.250	42.210	44.230	44.230	2,151,640
2026-04-09	42.080	42.660	41.710	42.140	42.140	789,100
2026-04-08	42.000	42.580	41.740	42.140	42.140	881,320
2026-04-07	41.900	42.000	41.150	41.740	41.740	663,060
2026-04-03	42.690	42.690	41.500	41.680	41.680	695,220
2026-04-02	43.330	43.330	42.000	42.220	42.220	905,300
2026-04-01	43.300	43.630	43.010	43.340	43.340	718,097
2026-03-31	43.890	44.180	42.900	43.070	43.070	1,181,200
2026-03-30	41.850	44.000	41.850	43.890	43.890	1,716,660
2026-03-27	40.890	42.880	40.560	42.370	42.370	1,261,820
2026-03-26	41.260	42.980	40.230	41.380	41.380	1,559,960
2026-03-25	40.740	41.400	40.000	41.000	41.000	765,220
2026-03-24	42.400	42.450	39.520	40.970	40.970	1,667,960
2026-03-23	42.940	42.940	41.460	41.460	41.460	1,225,400
2026-03-20	43.110	43.850	42.750	43.480	43.480	1,125,620
2026-03-19	42.750	43.790	41.230	43.760	43.760	2,462,720
2026-03-18	42.860	43.880	42.700	43.400	43.400	1,054,100
2026-03-17	43.110	43.500	42.030	42.520	42.520	964,600
2026-03-16	43.410	44.270	42.530	43.170	43.170	1,225,840
2026-03-13	43.990	43.990	43.250	43.400	43.400	875,442
2026-03-12	43.700	44.180	42.890	43.600	43.600	1,238,020
2026-03-11	42.300	44.000	41.500	43.690	43.690	1,584,682
2026-03-10	43.290	43.290	42.130	42.450	42.450	848,020
2026-03-09	41.790	42.890	41.560	42.450	42.450	1,008,900
2026-03-06	43.700	44.470	43.030	43.110	43.110	1,084,920
2026-03-05	44.430	45.440	43.770	44.000	44.000	974,000
2026-03-04	41.600	44.500	41.600	43.580	43.580	1,260,440
2026-03-03	44.960	45.800	43.510	43.510	43.510	2,005,920
2026-03-02	47.500	47.510	45.330	45.800	45.800	1,875,200
2026-02-27	48.010	48.600	47.610	47.720	47.720	1,345,420
2026-02-26	47.990	48.990	46.930	48.260	48.260	1,539,000
2026-02-25	48.000	48.400	46.800	48.050	48.050	2,561,800
2026-02-24	44.800	46.230	44.260	46.230	46.230	1,017,900
2026-02-13	45.000	45.400	43.000	44.030	44.030	2,126,740
2026-02-12	41.800	43.470	41.480	43.470	43.470	1,303,060
2026-02-11	42.630	43.250	41.200	41.400	41.400	1,750,260
2026-02-10	44.900	45.400	42.460	42.460	42.460	2,495,700
2026-02-09	44.010	45.580	43.700	44.680	44.680	1,608,220
2026-02-06	47.000	47.180	45.000	45.500	45.500	1,447,700
2026-02-05	45.020	46.590	44.690	45.480	45.480	1,314,340
2026-02-04	46.000	46.550	44.350	45.020	45.020	1,512,520
2026-02-03	48.960	49.500	46.550	46.550	46.550	2,845,620
2026-02-02	50.350	51.500	48.850	49.000	49.000	2,026,760
2026-01-30	49.500	50.500	48.100	49.130	49.130	1,335,073
2026-01-29	49.100	51.500	49.100	49.100	49.100	1,484,920
2026-01-28	50.000	50.960	48.620	50.470	50.470	1,710,740
2026-01-27	48.710	50.660	48.680	49.800	49.800	1,124,260
2026-01-26	46.270	48.960	46.200	48.700	48.700	1,437,440
2026-01-23	48.500	49.880	48.000	48.200	48.200	2,185,740
2026-01-22	51.000	51.800	49.710	49.940	49.940	2,264,282
2026-01-21	49.500	51.650	49.500	51.650	51.650	2,844,302
2026-01-20	48.000	49.300	47.200	49.190	49.190	1,576,820

← NewerPage 3 of 21 · 1,217 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.