A-Zenith Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	44.000	44.850	42.610	42.770	42.770	4,963,880
2025-10-22	40.730	42.770	40.290	42.770	42.770	5,634,207
2025-10-21	37.390	40.730	37.390	40.730	40.730	5,108,720
2025-10-20	38.790	38.790	38.790	38.790	38.790	911,100
2025-10-17	40.830	40.830	40.830	40.830	40.830	1,093,100
2025-10-16	40.990	43.040	40.990	42.980	42.980	7,284,274
2025-10-15	40.990	40.990	39.870	40.990	40.990	4,068,300
2025-10-14	39.040	39.040	39.030	39.040	39.040	1,292,520
2025-10-13	35.390	37.180	33.890	37.180	37.180	3,542,400
2025-10-10	36.000	37.990	34.490	35.410	35.410	7,313,647
2025-10-09	37.990	39.750	36.270	36.310	36.310	8,787,367
2025-09-30	35.590	38.330	35.500	38.180	38.180	6,714,810
2025-09-29	35.500	36.670	35.490	36.500	36.500	5,733,700
2025-09-26	32.850	34.920	32.450	34.920	34.920	4,131,410
2025-09-25	33.300	33.310	31.500	33.260	33.260	5,616,530
2025-09-24	31.000	31.730	30.530	31.730	31.730	1,821,070
2025-09-23	33.360	33.360	30.180	30.220	30.220	8,916,280
2025-09-22	31.770	31.770	31.020	31.770	31.770	2,060,319
2025-09-19	30.000	30.260	29.880	30.260	30.260	3,785,980
2025-09-18	28.820	28.820	28.600	28.820	28.820	3,259,920
2025-09-17	27.340	27.750	26.310	27.450	27.450	2,865,603
2025-09-16	27.640	28.000	26.860	27.200	27.200	3,310,560
2025-09-15	25.920	27.440	25.700	27.150	27.150	3,101,655
2025-09-12	25.980	26.590	25.500	26.280	26.280	2,649,194
2025-09-11	26.100	26.980	25.000	25.680	25.680	4,041,182
2025-09-10	25.200	25.950	25.020	25.950	25.950	2,961,538
2025-09-09	23.500	24.710	22.900	24.710	24.710	3,217,015
2025-09-08	22.600	24.390	22.220	23.530	23.530	3,928,363
2025-09-05	23.380	23.380	23.380	23.380	23.380	946,000
2025-09-04	24.820	25.380	24.610	24.610	24.610	2,244,080
2025-09-03	24.300	25.910	23.500	25.910	25.910	4,620,100
2025-09-02	26.300	26.300	24.680	24.680	24.680	3,605,888
2025-09-01	26.830	26.850	25.470	25.980	25.980	3,385,020
2025-08-29	25.820	26.550	25.650	25.650	25.650	3,736,460
2025-08-28	26.910	28.320	26.910	27.000	27.000	5,230,700
2025-08-27	28.650	28.650	27.000	28.330	28.330	6,919,080
2025-08-26	27.000	27.290	26.500	27.290	27.290	1,549,734
2025-08-25	26.500	27.000	25.990	25.990	25.990	5,270,420
2025-08-22	30.210	30.210	27.330	27.360	27.360	11,975,300
2025-08-21	28.770	28.770	28.770	28.770	28.770	734,287
2025-08-20	27.400	27.400	27.400	27.400	27.400	0
2025-08-19	27.400	27.400	27.400	27.400	27.400	0
2025-08-18	27.400	27.400	27.400	27.400	27.400	0
2025-08-15	27.400	27.400	27.400	27.400	27.400	0
2025-08-14	27.400	27.400	27.400	27.400	27.400	0
2025-08-13	27.400	27.400	27.400	27.400	27.400	0
2025-08-12	27.400	27.400	27.400	27.400	27.400	0
2025-08-11	27.400	27.400	27.400	27.400	27.400	0
2025-08-08	27.400	27.400	27.400	27.400	27.400	0
2025-08-07	27.400	27.400	27.400	27.400	27.400	0
2025-08-06	27.280	27.410	25.190	27.400	27.400	13,556,834
2025-08-05	26.100	26.100	26.100	26.100	26.100	307,120
2025-08-04	24.860	24.860	24.860	24.860	24.860	159,280
2025-08-01	23.680	23.680	23.680	23.680	23.680	442,900
2025-07-31	22.550	22.550	22.550	22.550	22.550	229,820
2025-07-30	19.810	21.480	19.810	21.480	21.480	4,761,154
2025-07-29	20.580	21.500	20.460	20.460	20.460	4,416,540
2025-07-28	22.500	22.510	21.540	21.540	21.540	5,322,480
2025-07-25	23.900	24.500	22.610	22.670	22.670	7,967,760
2025-07-24	25.750	25.800	23.780	23.800	23.800	6,722,620

← NewerPage 5 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.