A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.380 | 5.520 | 5.170 | 5.190 | 5.190 | 12,813,071 |
| 2025-01-20 | 5.210 | 5.530 | 5.210 | 5.380 | 5.380 | 18,104,980 |
| 2025-01-17 | 6.010 | 6.020 | 5.750 | 5.770 | 5.770 | 6,368,260 |
| 2025-01-16 | 5.920 | 6.090 | 5.900 | 5.940 | 5.940 | 6,583,122 |
| 2025-01-15 | 5.930 | 6.040 | 5.800 | 5.930 | 5.930 | 7,859,977 |
| 2025-01-14 | 5.580 | 5.870 | 5.580 | 5.870 | 5.870 | 6,939,360 |
| 2025-01-13 | 5.450 | 5.630 | 5.280 | 5.520 | 5.520 | 6,032,745 |
| 2025-01-10 | 5.960 | 6.000 | 5.580 | 5.590 | 5.590 | 7,364,040 |
| 2025-01-09 | 5.870 | 6.000 | 5.760 | 5.970 | 5.970 | 5,285,266 |
| 2025-01-08 | 5.870 | 5.910 | 5.670 | 5.890 | 5.890 | 6,891,722 |
| 2025-01-07 | 5.700 | 5.870 | 5.690 | 5.870 | 5.870 | 5,737,180 |
| 2025-01-06 | 5.850 | 5.880 | 5.450 | 5.680 | 5.680 | 6,597,857 |
| 2025-01-03 | 6.210 | 6.260 | 5.760 | 5.810 | 5.810 | 9,787,383 |
| 2025-01-02 | 6.060 | 6.370 | 6.060 | 6.150 | 6.150 | 9,319,254 |
| 2024-12-31 | 6.320 | 6.490 | 6.100 | 6.130 | 6.130 | 9,845,248 |
| 2024-12-30 | 6.630 | 6.650 | 6.320 | 6.320 | 6.320 | 10,056,917 |
| 2024-12-27 | 6.630 | 6.840 | 6.530 | 6.660 | 6.660 | 10,358,240 |
| 2024-12-26 | 6.450 | 6.730 | 6.430 | 6.570 | 6.570 | 13,467,377 |
| 2024-12-25 | 6.500 | 6.610 | 6.320 | 6.500 | 6.500 | 16,130,877 |
| 2024-12-24 | 6.960 | 6.970 | 6.280 | 6.750 | 6.750 | 29,687,277 |
| 2024-12-23 | 7.000 | 7.650 | 6.800 | 6.980 | 6.980 | 28,561,920 |
| 2024-12-20 | 7.140 | 7.380 | 7.130 | 7.310 | 7.310 | 27,514,879 |
| 2024-12-19 | 7.450 | 7.560 | 7.160 | 7.160 | 7.160 | 38,561,879 |
| 2024-12-18 | 7.960 | 8.170 | 7.960 | 7.960 | 7.960 | 30,895,502 |
| 2024-12-17 | 9.080 | 9.370 | 8.840 | 8.840 | 8.840 | 10,097,540 |
| 2024-12-16 | 9.200 | 9.820 | 8.890 | 9.820 | 9.820 | 45,474,580 |
| 2024-12-13 | 8.440 | 8.930 | 8.250 | 8.930 | 8.930 | 40,506,280 |
| 2024-12-12 | 7.380 | 8.120 | 7.360 | 8.120 | 8.120 | 20,226,900 |
| 2024-12-11 | 7.070 | 7.500 | 7.060 | 7.380 | 7.380 | 14,796,384 |
| 2024-12-10 | 7.320 | 7.410 | 7.060 | 7.080 | 7.080 | 15,027,283 |
| 2024-12-09 | 7.340 | 7.500 | 7.120 | 7.160 | 7.160 | 16,947,860 |
| 2024-12-06 | 7.140 | 7.500 | 7.120 | 7.390 | 7.390 | 27,982,083 |
| 2024-12-05 | 6.830 | 7.350 | 6.800 | 7.100 | 7.100 | 26,698,163 |
| 2024-12-04 | 7.650 | 7.880 | 6.980 | 7.100 | 7.100 | 43,980,254 |
| 2024-12-03 | 6.550 | 7.250 | 6.540 | 7.250 | 7.250 | 12,436,320 |
| 2024-12-02 | 6.370 | 6.600 | 6.280 | 6.590 | 6.590 | 11,930,720 |
| 2024-11-29 | 6.230 | 6.440 | 6.220 | 6.420 | 6.420 | 11,356,160 |
| 2024-11-28 | 6.210 | 6.390 | 6.190 | 6.290 | 6.290 | 11,921,440 |
| 2024-11-27 | 6.190 | 6.300 | 5.840 | 6.270 | 6.270 | 11,177,160 |
| 2024-11-26 | 6.370 | 6.390 | 6.120 | 6.190 | 6.190 | 11,410,220 |
| 2024-11-25 | 6.560 | 6.720 | 6.170 | 6.360 | 6.360 | 24,418,620 |
| 2024-11-22 | 7.140 | 7.350 | 6.750 | 6.750 | 6.750 | 29,352,280 |
| 2024-11-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-11-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-11-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-11-18 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-11-15 | 7.060 | 7.630 | 6.960 | 7.350 | 7.350 | 20,584,420 |
| 2024-11-14 | 7.170 | 7.360 | 7.020 | 7.080 | 7.080 | 11,599,720 |
| 2024-11-13 | 6.990 | 7.390 | 6.770 | 7.230 | 7.230 | 19,798,996 |
| 2024-11-12 | 6.890 | 7.210 | 6.760 | 7.060 | 7.060 | 19,940,140 |
| 2024-11-11 | 6.800 | 7.010 | 6.730 | 6.880 | 6.880 | 11,200,421 |
| 2024-11-08 | 6.700 | 6.850 | 6.620 | 6.810 | 6.810 | 13,437,440 |
| 2024-11-07 | 6.460 | 6.720 | 6.410 | 6.690 | 6.690 | 10,082,737 |
| 2024-11-06 | 6.620 | 6.670 | 6.460 | 6.540 | 6.540 | 9,998,700 |
| 2024-11-05 | 6.460 | 6.700 | 6.410 | 6.640 | 6.640 | 9,622,440 |
| 2024-11-04 | 6.350 | 6.470 | 6.120 | 6.460 | 6.460 | 7,977,720 |
| 2024-11-01 | 6.680 | 6.870 | 6.330 | 6.340 | 6.340 | 14,255,920 |
| 2024-10-31 | 6.740 | 6.880 | 6.680 | 6.790 | 6.790 | 11,042,140 |
| 2024-10-30 | 6.560 | 6.940 | 6.420 | 6.840 | 6.840 | 15,567,337 |
| 2024-10-29 | 7.230 | 7.240 | 6.570 | 6.700 | 6.700 | 21,351,620 |
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.