A-Zenith Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	48.200	49.450	46.120	47.790	47.790	2,102,920
2026-01-16	46.070	48.370	45.600	48.370	48.370	2,683,400
2026-01-15	45.000	46.600	44.200	46.070	46.070	1,737,520
2026-01-14	44.890	45.940	43.570	44.640	44.640	2,295,120
2026-01-13	45.340	47.290	45.300	45.380	45.380	2,297,520
2026-01-12	42.100	45.340	41.020	45.340	45.340	4,462,160
2026-01-09	45.200	45.410	43.180	43.180	43.180	4,023,460
2026-01-08	45.980	46.450	43.900	45.450	45.450	2,614,693
2026-01-07	45.850	46.120	44.490	44.930	44.930	2,397,240
2026-01-06	46.200	46.620	44.500	45.850	45.850	2,496,180
2026-01-05	45.160	47.420	43.990	45.400	45.400	3,536,675
2025-12-31	48.200	49.770	45.160	45.160	45.160	4,180,455
2025-12-30	45.500	47.540	45.300	47.540	47.540	2,289,942
2025-12-29	43.030	45.600	43.030	45.280	45.280	2,609,410
2025-12-26	44.000	45.150	40.970	43.500	43.500	4,675,450
2025-12-25	42.490	43.000	41.760	43.000	43.000	1,717,820
2025-12-24	38.300	40.950	38.300	40.950	40.950	2,864,460
2025-12-23	38.200	39.200	37.800	39.000	39.000	2,228,280
2025-12-22	35.600	38.420	35.600	37.500	37.500	3,450,840
2025-12-19	36.600	36.600	34.500	36.600	36.600	4,684,060
2025-12-18	34.860	34.860	34.860	34.860	34.860	110,700
2025-12-17	30.040	33.200	30.040	33.200	33.200	3,668,000
2025-12-16	31.620	31.620	31.620	31.620	31.620	1,129,900
2025-12-15	33.280	33.280	33.280	33.280	33.280	1,079,900
2025-12-12	35.030	35.940	35.030	35.030	35.030	2,354,500
2025-12-11	36.870	37.420	36.870	36.870	36.870	1,602,860
2025-12-10	39.020	39.390	38.810	38.810	38.810	1,216,100
2025-12-09	41.000	41.390	40.270	40.850	40.850	1,272,740
2025-12-08	39.810	40.880	39.620	40.500	40.500	1,414,080
2025-12-05	39.000	40.200	38.930	39.960	39.960	1,338,620
2025-12-04	40.710	41.100	39.120	39.200	39.200	1,766,760
2025-12-03	41.000	42.720	40.490	40.710	40.710	2,606,820
2025-12-02	40.710	40.710	40.030	40.710	40.710	1,505,800
2025-12-01	40.100	41.200	38.770	38.770	38.770	3,272,100
2025-11-28	39.980	41.940	39.020	40.810	40.810	3,674,562
2025-11-27	42.000	42.000	41.070	41.070	41.070	2,275,600
2025-11-26	43.510	44.500	43.230	43.230	43.230	3,116,300
2025-11-25	43.200	45.500	43.120	45.500	45.500	2,276,440
2025-11-24	42.000	43.990	41.200	43.350	43.350	2,383,774
2025-11-21	44.600	45.950	43.110	43.140	43.140	2,243,974
2025-11-20	44.930	46.990	44.930	45.300	45.300	1,673,120
2025-11-19	45.290	46.490	43.000	45.450	45.450	3,180,760
2025-11-18	44.110	45.600	43.600	45.250	45.250	3,075,900
2025-11-17	48.280	48.280	45.890	45.890	45.890	3,232,420
2025-11-14	49.000	49.250	47.570	48.300	48.300	2,200,500
2025-11-13	45.500	48.400	45.140	47.710	47.710	3,717,510
2025-11-12	48.880	49.900	47.520	47.520	47.520	3,260,000
2025-11-11	48.720	50.020	48.100	50.020	50.020	3,083,160
2025-11-10	46.150	47.870	45.700	47.640	47.640	2,845,440
2025-11-07	46.910	47.470	45.510	45.600	45.600	2,468,680
2025-11-06	47.770	47.870	44.770	46.160	46.160	2,878,540
2025-11-05	44.550	46.770	44.540	46.770	46.770	4,036,100
2025-11-04	44.000	44.540	42.500	44.540	44.540	3,344,160
2025-11-03	42.420	43.980	42.420	42.420	42.420	3,647,660
2025-10-31	44.650	46.280	44.650	44.650	44.650	5,140,434
2025-10-30	46.950	48.300	44.160	47.000	47.000	4,728,760
2025-10-29	45.970	47.870	45.840	46.160	46.160	5,001,715
2025-10-28	45.600	48.550	45.000	48.250	48.250	4,592,155
2025-10-27	45.880	47.160	45.000	46.530	46.530	5,959,740
2025-10-24	43.150	44.910	43.150	44.910	44.910	5,029,580

← NewerPage 4 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.