A-Zenith Home Furnishings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.810	42.440	38.500	41.700	41.700	2,334,040
2026-10-19	39.320	39.740	38.250	38.810	38.810	1,042,300
2026-10-16	39.670	39.820	38.640	39.270	39.270	1,340,700
2026-10-15	39.010	39.850	38.510	39.140	39.140	1,608,500
2026-10-14	41.760	42.100	39.900	39.900	39.900	1,377,400
2026-10-13	41.670	42.210	40.200	41.940	41.940	1,285,400
2026-10-12	43.200	43.400	41.670	41.670	41.670	1,259,660
2026-10-09	43.130	43.800	42.250	43.200	43.200	938,260
2026-10-08	44.570	45.480	43.300	43.500	43.500	1,914,000
2026-09-30	44.000	45.050	43.700	44.570	44.570	1,410,722
2026-09-29	42.300	44.460	42.270	43.580	43.580	1,640,360
2026-09-28	43.860	44.400	42.150	42.630	42.630	2,040,600
2026-09-24	44.300	44.630	43.660	43.820	43.820	1,170,900
2026-09-23	44.980	45.270	43.930	44.300	44.300	1,815,800
2026-09-22	46.550	46.550	45.000	45.010	45.010	1,810,800
2026-09-21	48.120	49.400	46.020	46.090	46.090	3,362,980
2026-09-18	48.110	48.890	47.420	48.610	48.610	2,297,720
2026-09-17	47.600	48.690	46.800	48.110	48.110	2,052,020
2026-09-16	45.310	47.990	45.270	47.530	47.530	2,722,460
2026-09-15	47.000	47.510	45.450	45.710	45.710	2,742,800
2026-09-14	45.790	47.920	45.480	47.150	47.150	2,998,040
2026-09-11	45.690	46.860	44.750	45.780	45.780	3,001,500
2026-09-10	41.900	46.000	41.300	45.430	45.430	5,056,900
2026-09-09	43.000	45.230	42.800	43.650	43.650	2,433,540
2026-09-08	44.120	44.180	43.180	43.290	43.290	1,570,400
2026-09-07	44.010	45.390	43.600	44.000	44.000	1,860,500
2026-09-04	45.520	45.700	43.810	44.170	44.170	2,581,700
2026-09-03	44.250	46.000	44.130	45.370	45.370	2,734,200
2026-09-02	43.500	45.880	42.670	44.550	44.550	3,113,000
2026-09-01	44.010	44.800	43.380	43.680	43.680	1,404,100
2026-08-31	42.580	44.500	41.520	44.150	44.150	2,527,600
2026-08-28	43.480	44.050	42.800	42.800	42.800	1,974,399
2026-08-27	43.250	43.470	42.330	43.300	43.300	1,783,220
2026-08-26	43.610	44.160	43.100	43.260	43.260	1,851,134
2026-08-25	42.370	44.250	41.640	43.930	43.930	2,945,752
2026-08-24	45.510	45.680	42.400	42.740	42.740	3,701,960
2026-08-21	46.740	47.380	45.080	45.850	45.850	2,657,660
2026-08-20	48.000	49.000	46.060	46.230	46.230	3,387,300
2026-08-19	47.470	51.770	47.020	47.480	47.480	4,852,700
2026-08-18	49.000	50.350	47.640	47.950	47.950	4,045,620
2026-08-17	43.980	48.240	43.580	48.240	48.240	2,717,580
2026-08-14	43.520	44.680	43.280	43.850	43.850	1,299,220
2026-08-13	44.860	45.400	43.430	43.600	43.600	2,210,600
2026-08-12	45.850	46.660	44.800	45.200	45.200	2,108,100
2026-08-11	44.300	49.000	43.810	45.800	45.800	3,545,580
2026-08-10	45.500	45.760	43.950	44.710	44.710	2,079,560
2026-08-07	45.800	46.000	43.700	45.350	45.350	2,066,600
2026-08-06	44.130	46.660	44.050	46.080	46.080	2,313,000
2026-08-05	43.550	45.500	43.500	44.960	44.960	2,596,000
2026-08-04	41.490	44.800	40.820	43.530	43.530	2,669,000
2026-08-03	41.390	42.010	40.680	40.930	40.930	1,843,700
2026-07-31	40.980	43.200	40.980	41.410	41.410	3,087,480
2026-07-30	43.390	45.390	39.960	40.020	40.020	4,414,300
2026-07-29	47.870	50.900	43.930	44.400	44.400	7,623,300
2026-07-28	43.330	46.590	43.330	46.590	46.590	2,909,829
2026-07-27	38.840	42.350	37.510	42.350	42.350	2,081,000
2026-07-24	40.100	40.700	38.310	38.500	38.500	3,407,100
2026-07-23	41.580	43.480	40.000	40.850	40.850	3,069,200
2026-07-22	42.590	43.450	40.700	41.220	41.220	3,201,602
2026-07-21	44.000	44.500	39.700	43.040	43.040	5,521,580

Page 1 of 1 · 60 trading days

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.