A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2025-04-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2025-04-22 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2025-04-21 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2025-04-18 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2025-04-17 | 6.320 | 6.940 | 6.290 | 6.940 | 6.940 | 14,619,920 |
| 2025-04-16 | 6.190 | 6.520 | 6.080 | 6.310 | 6.310 | 13,871,944 |
| 2025-04-15 | 5.880 | 6.250 | 5.800 | 6.190 | 6.190 | 13,988,492 |
| 2025-04-14 | 5.850 | 6.050 | 5.790 | 5.850 | 5.850 | 11,658,288 |
| 2025-04-11 | 5.650 | 6.090 | 5.540 | 5.850 | 5.850 | 20,455,560 |
| 2025-04-10 | 5.320 | 5.810 | 5.320 | 5.770 | 5.770 | 23,758,280 |
| 2025-04-09 | 4.910 | 5.360 | 4.710 | 5.280 | 5.280 | 16,118,428 |
| 2025-04-08 | 4.450 | 5.140 | 4.450 | 5.020 | 5.020 | 16,677,740 |
| 2025-04-07 | 4.960 | 4.980 | 4.670 | 4.670 | 4.670 | 6,590,840 |
| 2025-04-03 | 5.200 | 5.260 | 5.120 | 5.190 | 5.190 | 7,866,600 |
| 2025-04-02 | 5.120 | 5.630 | 5.060 | 5.340 | 5.340 | 13,205,300 |
| 2025-04-01 | 5.040 | 5.170 | 5.020 | 5.120 | 5.120 | 4,857,357 |
| 2025-03-31 | 5.100 | 5.140 | 4.950 | 4.990 | 4.990 | 4,062,103 |
| 2025-03-28 | 5.180 | 5.220 | 5.070 | 5.090 | 5.090 | 3,975,621 |
| 2025-03-27 | 5.330 | 5.340 | 5.160 | 5.220 | 5.220 | 4,016,900 |
| 2025-03-26 | 5.200 | 5.380 | 5.190 | 5.350 | 5.350 | 4,104,100 |
| 2025-03-25 | 5.340 | 5.350 | 5.170 | 5.240 | 5.240 | 4,325,320 |
| 2025-03-24 | 5.480 | 5.530 | 5.220 | 5.320 | 5.320 | 6,496,680 |
| 2025-03-21 | 5.610 | 5.630 | 5.480 | 5.500 | 5.500 | 5,601,120 |
| 2025-03-20 | 5.710 | 5.710 | 5.630 | 5.650 | 5.650 | 4,622,240 |
| 2025-03-19 | 5.830 | 5.830 | 5.670 | 5.720 | 5.720 | 6,566,500 |
| 2025-03-18 | 5.890 | 5.950 | 5.780 | 5.860 | 5.860 | 6,953,000 |
| 2025-03-17 | 5.940 | 5.980 | 5.850 | 5.890 | 5.890 | 7,690,622 |
| 2025-03-14 | 5.850 | 5.890 | 5.730 | 5.860 | 5.860 | 6,409,437 |
| 2025-03-13 | 5.930 | 5.940 | 5.760 | 5.820 | 5.820 | 6,425,170 |
| 2025-03-12 | 5.950 | 6.080 | 5.930 | 5.940 | 5.940 | 6,526,700 |
| 2025-03-11 | 5.900 | 6.050 | 5.840 | 5.930 | 5.930 | 8,843,070 |
| 2025-03-10 | 5.760 | 6.180 | 5.600 | 6.060 | 6.060 | 16,322,500 |
| 2025-03-07 | 6.090 | 6.190 | 5.930 | 5.930 | 5.930 | 9,164,740 |
| 2025-03-06 | 6.070 | 6.150 | 5.900 | 6.120 | 6.120 | 12,574,240 |
| 2025-03-05 | 6.450 | 6.470 | 5.780 | 6.090 | 6.090 | 17,916,800 |
| 2025-03-04 | 6.560 | 6.780 | 6.390 | 6.410 | 6.410 | 14,328,340 |
| 2025-03-03 | 6.550 | 6.830 | 6.360 | 6.690 | 6.690 | 14,851,232 |
| 2025-02-28 | 6.690 | 6.940 | 6.480 | 6.690 | 6.690 | 18,845,480 |
| 2025-02-27 | 6.450 | 6.980 | 6.350 | 6.790 | 6.790 | 27,075,440 |
| 2025-02-26 | 6.470 | 7.020 | 6.230 | 6.500 | 6.500 | 30,681,180 |
| 2025-02-25 | 5.880 | 6.450 | 5.800 | 6.450 | 6.450 | 17,085,720 |
| 2025-02-24 | 5.800 | 6.000 | 5.680 | 5.860 | 5.860 | 11,175,048 |
| 2025-02-21 | 5.830 | 5.880 | 5.710 | 5.870 | 5.870 | 10,380,219 |
| 2025-02-20 | 5.930 | 5.980 | 5.810 | 5.830 | 5.830 | 10,444,057 |
| 2025-02-19 | 5.910 | 5.980 | 5.750 | 5.960 | 5.960 | 16,253,479 |
| 2025-02-18 | 6.000 | 6.200 | 5.710 | 6.090 | 6.090 | 29,124,818 |
| 2025-02-17 | 5.550 | 5.840 | 5.500 | 5.840 | 5.840 | 4,620,820 |
| 2025-02-14 | 5.440 | 5.470 | 5.310 | 5.310 | 5.310 | 4,477,200 |
| 2025-02-13 | 5.480 | 5.530 | 5.400 | 5.450 | 5.450 | 7,274,060 |
| 2025-02-12 | 5.390 | 5.600 | 5.340 | 5.500 | 5.500 | 7,922,800 |
| 2025-02-11 | 5.520 | 5.550 | 5.380 | 5.410 | 5.410 | 7,241,600 |
| 2025-02-10 | 5.250 | 5.480 | 5.210 | 5.480 | 5.480 | 7,286,440 |
| 2025-02-07 | 5.180 | 5.300 | 5.130 | 5.230 | 5.230 | 7,564,020 |
| 2025-02-06 | 5.080 | 5.150 | 4.930 | 5.140 | 5.140 | 7,052,420 |
| 2025-02-05 | 4.950 | 5.100 | 4.910 | 5.100 | 5.100 | 7,416,871 |
| 2025-01-27 | 4.990 | 5.120 | 4.910 | 4.940 | 4.940 | 6,122,631 |
| 2025-01-24 | 4.990 | 4.990 | 4.840 | 4.930 | 4.930 | 5,971,380 |
| 2025-01-23 | 4.950 | 5.220 | 4.900 | 4.900 | 4.900 | 9,942,217 |
| 2025-01-22 | 5.240 | 5.240 | 4.930 | 4.960 | 4.960 | 9,259,831 |
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.