A-Zenith Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	22.650	25.030	22.650	25.030	25.030	6,431,019
2025-07-22	23.840	23.840	22.880	23.840	23.840	4,224,640
2025-07-21	22.700	22.700	22.700	22.700	22.700	919,880
2025-07-18	21.620	21.620	21.620	21.620	21.620	0
2025-07-17	21.620	21.620	21.620	21.620	21.620	0
2025-07-16	21.620	21.620	21.620	21.620	21.620	0
2025-07-15	21.000	21.620	20.000	21.620	21.620	6,004,508
2025-07-14	20.590	20.590	18.890	20.590	20.590	5,864,448
2025-07-11	19.610	19.610	19.610	19.610	19.610	1,264,080
2025-07-10	18.680	18.680	18.680	18.680	18.680	0
2025-07-09	17.810	18.680	17.810	18.680	18.680	10,720,740
2025-07-08	19.670	19.670	17.790	17.790	17.790	6,285,120
2025-07-07	18.730	18.730	18.730	18.730	18.730	710,640
2025-07-04	17.700	17.840	17.380	17.840	17.840	3,831,579
2025-07-03	16.990	16.990	16.990	16.990	16.990	0
2025-07-02	16.990	16.990	16.990	16.990	16.990	0
2025-07-01	16.990	16.990	16.990	16.990	16.990	0
2025-06-30	16.990	16.990	16.990	16.990	16.990	0
2025-06-27	16.990	16.990	16.990	16.990	16.990	0
2025-06-26	16.700	16.990	16.500	16.990	16.990	6,839,600
2025-06-25	16.180	16.180	16.180	16.180	16.180	131,980
2025-06-24	15.410	15.410	15.410	15.410	15.410	767,560
2025-06-23	14.100	14.680	14.050	14.680	14.680	9,309,350
2025-06-20	13.310	13.980	13.300	13.980	13.980	4,967,020
2025-06-19	13.900	14.260	13.310	13.310	13.310	6,928,919
2025-06-18	13.470	14.280	12.920	14.010	14.010	10,845,860
2025-06-17	13.600	13.600	13.600	13.600	13.600	1,253,740
2025-06-16	12.950	12.950	12.950	12.950	12.950	0
2025-06-13	12.950	12.950	12.950	12.950	12.950	0
2025-06-12	12.950	12.950	12.950	12.950	12.950	0
2025-06-11	12.550	12.950	12.300	12.950	12.950	5,065,204
2025-06-10	11.860	12.330	11.800	12.330	12.330	9,230,134
2025-06-09	11.230	11.750	11.220	11.740	11.740	6,900,957
2025-06-06	10.730	11.240	10.600	11.190	11.190	10,314,760
2025-06-05	11.200	11.440	10.700	10.700	10.700	6,274,020
2025-06-04	11.600	11.800	11.150	11.260	11.260	8,953,788
2025-06-03	12.410	12.410	11.270	11.610	11.610	12,843,908
2025-05-30	11.020	11.820	11.020	11.820	11.820	8,113,388
2025-05-29	11.600	11.790	11.260	11.260	11.260	10,933,254
2025-05-28	12.270	12.270	11.560	11.850	11.850	14,949,174
2025-05-27	11.690	11.690	11.690	11.690	11.690	227,520
2025-05-26	10.920	11.130	10.920	11.130	11.130	1,977,120
2025-05-23	11.160	11.230	10.440	10.600	10.600	13,948,700
2025-05-22	10.200	10.860	10.200	10.860	10.860	15,546,980
2025-05-21	9.570	10.550	9.570	10.340	10.340	14,042,740
2025-05-20	9.970	10.460	9.500	10.070	10.070	21,678,811
2025-05-19	9.960	9.960	9.800	9.960	9.960	3,481,680
2025-05-16	9.490	9.490	9.040	9.490	9.490	11,482,342
2025-05-15	9.040	9.040	9.040	9.040	9.040	457,020
2025-05-14	8.610	8.610	8.510	8.610	8.610	3,655,700
2025-05-13	7.920	8.200	7.820	8.200	8.200	11,430,380
2025-05-12	7.810	7.810	7.210	7.810	7.810	25,834,979
2025-05-09	7.440	7.440	7.440	7.440	7.440	2,995,033
2025-05-08	7.090	7.090	7.090	7.090	7.090	356,000
2025-05-07	6.750	6.750	6.750	6.750	6.750	514,853
2025-05-06	6.430	6.430	6.430	6.430	6.430	6,471,660
2025-04-30	6.120	6.120	6.120	6.120	6.120	0
2025-04-29	6.500	6.570	6.060	6.120	6.120	15,124,840
2025-04-28	6.580	6.910	6.410	6.650	6.650	20,082,740
2025-04-25	6.300	7.450	6.260	6.580	6.580	26,955,080

← NewerPage 6 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.