A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.200 | 7.340 | 7.130 | 7.260 | 7.260 | 12,641,980 |
| 2024-10-25 | 7.390 | 7.440 | 7.180 | 7.240 | 7.240 | 12,375,940 |
| 2024-10-24 | 6.970 | 7.350 | 6.960 | 7.300 | 7.300 | 14,109,723 |
| 2024-10-23 | 7.150 | 7.400 | 7.050 | 7.090 | 7.090 | 12,595,280 |
| 2024-10-22 | 7.070 | 7.260 | 7.050 | 7.160 | 7.160 | 12,740,380 |
| 2024-10-21 | 7.170 | 7.290 | 7.110 | 7.160 | 7.160 | 16,014,920 |
| 2024-10-18 | 7.060 | 7.320 | 6.910 | 7.280 | 7.280 | 19,783,636 |
| 2024-10-17 | 7.660 | 7.660 | 7.030 | 7.140 | 7.140 | 26,449,677 |
| 2024-10-16 | 7.000 | 7.810 | 6.930 | 7.810 | 7.810 | 30,945,114 |
| 2024-10-15 | 6.800 | 7.200 | 6.600 | 7.100 | 7.100 | 20,260,361 |
| 2024-10-14 | 6.630 | 6.900 | 6.530 | 6.850 | 6.850 | 14,500,636 |
| 2024-10-11 | 6.800 | 6.870 | 6.500 | 6.530 | 6.530 | 11,757,120 |
| 2024-10-10 | 6.650 | 7.030 | 6.270 | 6.930 | 6.930 | 19,959,820 |
| 2024-10-09 | 7.350 | 7.360 | 6.800 | 6.800 | 6.800 | 18,586,000 |
| 2024-10-08 | 8.110 | 8.110 | 7.170 | 7.550 | 7.550 | 33,840,297 |
| 2024-09-30 | 7.250 | 7.560 | 6.720 | 7.420 | 7.420 | 33,255,721 |
| 2024-09-27 | 6.950 | 6.970 | 6.670 | 6.910 | 6.910 | 20,588,720 |
| 2024-09-26 | 6.470 | 6.980 | 6.400 | 6.780 | 6.780 | 27,832,340 |
| 2024-09-25 | 6.270 | 6.900 | 6.210 | 6.600 | 6.600 | 29,657,480 |
| 2024-09-24 | 6.240 | 6.460 | 6.110 | 6.320 | 6.320 | 19,931,980 |
| 2024-09-23 | 6.290 | 6.350 | 6.070 | 6.160 | 6.160 | 19,088,800 |
| 2024-09-20 | 6.350 | 6.670 | 6.250 | 6.440 | 6.440 | 24,432,060 |
| 2024-09-19 | 6.200 | 6.800 | 6.090 | 6.520 | 6.520 | 28,314,900 |
| 2024-09-18 | 5.980 | 6.430 | 5.980 | 6.220 | 6.220 | 20,432,760 |
| 2024-09-13 | 6.020 | 6.160 | 5.950 | 6.040 | 6.040 | 16,500,060 |
| 2024-09-12 | 5.800 | 6.270 | 5.750 | 6.020 | 6.020 | 20,721,160 |
| 2024-09-11 | 5.920 | 6.090 | 5.760 | 5.860 | 5.860 | 14,880,780 |
| 2024-09-10 | 5.860 | 5.910 | 5.690 | 5.880 | 5.880 | 14,210,100 |
| 2024-09-09 | 5.680 | 6.000 | 5.530 | 5.830 | 5.830 | 17,029,100 |
| 2024-09-06 | 5.890 | 5.900 | 5.600 | 5.630 | 5.630 | 15,478,600 |
| 2024-09-05 | 5.870 | 6.020 | 5.850 | 5.890 | 5.890 | 13,851,100 |
| 2024-09-04 | 6.000 | 6.150 | 5.840 | 5.870 | 5.870 | 16,964,380 |
| 2024-09-03 | 5.930 | 6.160 | 5.910 | 6.070 | 6.070 | 18,872,840 |
| 2024-09-02 | 5.950 | 6.240 | 5.930 | 6.000 | 6.000 | 25,786,040 |
| 2024-08-30 | 5.780 | 6.440 | 5.780 | 6.080 | 6.080 | 36,971,780 |
| 2024-08-29 | 5.590 | 5.930 | 5.460 | 5.850 | 5.850 | 18,819,600 |
| 2024-08-28 | 5.650 | 6.000 | 5.570 | 5.640 | 5.640 | 21,458,000 |
| 2024-08-27 | 5.520 | 5.820 | 5.470 | 5.740 | 5.740 | 20,599,200 |
| 2024-08-26 | 5.500 | 5.710 | 5.400 | 5.630 | 5.630 | 16,858,400 |
| 2024-08-23 | 5.670 | 5.750 | 5.500 | 5.560 | 5.560 | 16,496,940 |
| 2024-08-22 | 5.860 | 6.050 | 5.590 | 5.670 | 5.670 | 33,491,840 |
| 2024-08-21 | 5.150 | 5.760 | 5.090 | 5.760 | 5.760 | 25,356,320 |
| 2024-08-20 | 5.180 | 5.300 | 5.080 | 5.240 | 5.240 | 15,526,620 |
| 2024-08-19 | 5.330 | 5.370 | 5.110 | 5.170 | 5.170 | 18,770,500 |
| 2024-08-16 | 5.730 | 5.850 | 5.380 | 5.400 | 5.400 | 22,644,990 |
| 2024-08-15 | 5.550 | 5.990 | 5.410 | 5.610 | 5.610 | 25,126,390 |
| 2024-08-14 | 5.590 | 5.950 | 5.530 | 5.730 | 5.730 | 28,342,310 |
| 2024-08-13 | 5.560 | 5.700 | 5.410 | 5.590 | 5.590 | 25,473,530 |
| 2024-08-12 | 6.040 | 6.200 | 5.700 | 5.700 | 5.700 | 29,859,370 |
| 2024-08-09 | 5.900 | 6.330 | 5.700 | 6.330 | 6.330 | 51,339,910 |
| 2024-08-08 | 5.280 | 5.750 | 5.280 | 5.750 | 5.750 | 27,100,580 |
| 2024-08-07 | 5.450 | 5.500 | 5.170 | 5.230 | 5.230 | 18,582,980 |
| 2024-08-06 | 5.400 | 5.700 | 5.260 | 5.540 | 5.540 | 25,589,980 |
| 2024-08-05 | 5.260 | 5.780 | 5.160 | 5.500 | 5.500 | 28,945,980 |
| 2024-08-02 | 5.240 | 5.400 | 5.220 | 5.260 | 5.260 | 17,703,420 |
| 2024-08-01 | 5.280 | 5.370 | 5.220 | 5.280 | 5.280 | 16,718,360 |
| 2024-07-31 | 5.310 | 5.640 | 5.160 | 5.320 | 5.320 | 30,083,160 |
| 2024-07-30 | 4.840 | 5.310 | 4.770 | 5.310 | 5.310 | 19,989,180 |
| 2024-07-29 | 4.780 | 4.900 | 4.690 | 4.830 | 4.830 | 8,313,520 |
| 2024-07-26 | 4.750 | 4.950 | 4.730 | 4.810 | 4.810 | 8,818,120 |
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.