A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6.090 | 6.120 | 6.000 | 6.020 | 6.020 | 2,826,060 |
| 2023-10-30 | 6.100 | 6.140 | 6.000 | 6.070 | 6.070 | 4,523,160 |
| 2023-10-27 | 6.050 | 6.180 | 5.930 | 5.970 | 5.970 | 7,720,360 |
| 2023-10-26 | 5.750 | 6.020 | 5.690 | 5.940 | 5.940 | 6,920,200 |
| 2023-10-25 | 5.730 | 5.800 | 5.670 | 5.750 | 5.750 | 4,340,100 |
| 2023-10-24 | 5.300 | 5.740 | 5.300 | 5.730 | 5.730 | 4,616,820 |
| 2023-10-23 | 5.490 | 5.560 | 5.370 | 5.410 | 5.410 | 3,445,780 |
| 2023-10-20 | 5.530 | 5.650 | 5.510 | 5.530 | 5.530 | 2,352,040 |
| 2023-10-19 | 5.480 | 5.700 | 5.380 | 5.560 | 5.560 | 3,810,435 |
| 2023-10-18 | 5.770 | 5.770 | 5.480 | 5.490 | 5.490 | 3,228,100 |
| 2023-10-17 | 5.690 | 5.820 | 5.620 | 5.710 | 5.710 | 4,448,720 |
| 2023-10-16 | 5.510 | 5.690 | 5.400 | 5.640 | 5.640 | 4,772,820 |
| 2023-10-13 | 5.600 | 5.710 | 5.470 | 5.500 | 5.500 | 4,439,000 |
| 2023-10-12 | 5.740 | 5.770 | 5.610 | 5.710 | 5.710 | 4,381,900 |
| 2023-10-11 | 5.690 | 5.900 | 5.600 | 5.790 | 5.790 | 5,743,860 |
| 2023-10-10 | 5.840 | 5.860 | 5.590 | 5.620 | 5.620 | 5,197,200 |
| 2023-10-09 | 5.740 | 5.890 | 5.700 | 5.770 | 5.770 | 5,350,060 |
| 2023-09-28 | 5.690 | 5.820 | 5.650 | 5.780 | 5.780 | 5,978,400 |
| 2023-09-27 | 5.780 | 5.810 | 5.590 | 5.630 | 5.630 | 6,292,400 |
| 2023-09-26 | 5.850 | 5.890 | 5.720 | 5.720 | 5.720 | 4,890,420 |
| 2023-09-25 | 5.850 | 5.920 | 5.790 | 5.850 | 5.850 | 6,798,940 |
| 2023-09-22 | 5.860 | 6.080 | 5.760 | 5.880 | 5.880 | 10,431,560 |
| 2023-09-21 | 5.820 | 6.020 | 5.820 | 5.880 | 5.880 | 7,298,500 |
| 2023-09-20 | 5.990 | 6.120 | 5.900 | 5.940 | 5.940 | 10,159,200 |
| 2023-09-19 | 6.170 | 6.390 | 5.970 | 6.070 | 6.070 | 20,364,958 |
| 2023-09-18 | 5.670 | 6.140 | 5.630 | 6.140 | 6.140 | 12,576,638 |
| 2023-09-15 | 5.510 | 5.600 | 5.480 | 5.580 | 5.580 | 5,772,380 |
| 2023-09-14 | 5.520 | 5.650 | 5.460 | 5.480 | 5.480 | 7,664,242 |
| 2023-09-13 | 5.530 | 5.590 | 5.450 | 5.560 | 5.560 | 7,323,900 |
| 2023-09-12 | 5.520 | 5.670 | 5.460 | 5.540 | 5.540 | 12,729,860 |
| 2023-09-11 | 5.730 | 5.800 | 5.430 | 5.560 | 5.560 | 23,664,489 |
| 2023-09-08 | 6.460 | 6.770 | 5.970 | 6.010 | 6.010 | 24,717,458 |
| 2023-09-07 | 6.120 | 6.630 | 6.120 | 6.630 | 6.630 | 8,494,220 |
| 2023-09-06 | 6.170 | 6.200 | 5.970 | 6.030 | 6.030 | 15,792,915 |
| 2023-09-05 | 6.700 | 6.700 | 6.110 | 6.240 | 6.240 | 26,543,989 |
| 2023-09-04 | 6.200 | 6.620 | 6.100 | 6.620 | 6.620 | 9,824,620 |
| 2023-09-01 | 6.100 | 6.280 | 5.970 | 6.020 | 6.020 | 9,576,640 |
| 2023-08-31 | 5.930 | 6.150 | 5.900 | 5.990 | 5.990 | 5,860,760 |
| 2023-08-30 | 5.760 | 5.990 | 5.760 | 5.950 | 5.950 | 4,673,000 |
| 2023-08-29 | 5.490 | 5.780 | 5.460 | 5.760 | 5.760 | 4,499,980 |
| 2023-08-28 | 5.570 | 5.660 | 5.470 | 5.480 | 5.480 | 4,489,400 |
| 2023-08-25 | 5.430 | 5.490 | 5.200 | 5.300 | 5.300 | 2,198,980 |
| 2023-08-24 | 5.410 | 5.550 | 5.300 | 5.430 | 5.430 | 3,128,880 |
| 2023-08-23 | 5.590 | 5.590 | 5.410 | 5.410 | 5.410 | 3,208,520 |
| 2023-08-22 | 5.730 | 5.770 | 5.480 | 5.580 | 5.580 | 4,376,120 |
| 2023-08-21 | 5.800 | 6.000 | 5.680 | 5.710 | 5.710 | 4,482,207 |
| 2023-08-18 | 5.710 | 5.840 | 5.690 | 5.690 | 5.690 | 2,492,000 |
| 2023-08-17 | 5.520 | 5.720 | 5.450 | 5.720 | 5.720 | 2,829,800 |
| 2023-08-16 | 5.570 | 5.660 | 5.520 | 5.540 | 5.540 | 1,830,800 |
| 2023-08-15 | 5.530 | 5.580 | 5.490 | 5.540 | 5.540 | 2,401,120 |
| 2023-08-14 | 5.480 | 5.590 | 5.430 | 5.510 | 5.510 | 2,812,000 |
| 2023-08-11 | 5.660 | 5.730 | 5.470 | 5.480 | 5.480 | 3,456,480 |
| 2023-08-10 | 5.610 | 5.660 | 5.540 | 5.640 | 5.640 | 1,678,900 |
| 2023-08-09 | 5.680 | 5.720 | 5.540 | 5.570 | 5.570 | 2,390,920 |
| 2023-08-08 | 5.580 | 5.720 | 5.580 | 5.680 | 5.680 | 2,036,487 |
| 2023-08-07 | 5.670 | 5.680 | 5.570 | 5.610 | 5.610 | 2,358,089 |
| 2023-08-04 | 5.790 | 5.800 | 5.640 | 5.690 | 5.690 | 1,969,560 |
| 2023-08-03 | 5.830 | 5.850 | 5.700 | 5.770 | 5.770 | 1,467,677 |
| 2023-08-02 | 5.850 | 5.890 | 5.740 | 5.810 | 5.810 | 1,633,215 |
| 2023-08-01 | 5.800 | 5.850 | 5.760 | 5.800 | 5.800 | 2,126,000 |
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.