A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.780 | 5.850 | 5.720 | 5.850 | 5.850 | 2,753,080 |
| 2023-07-28 | 5.710 | 5.790 | 5.660 | 5.750 | 5.750 | 2,260,520 |
| 2023-07-27 | 5.740 | 5.800 | 5.670 | 5.740 | 5.740 | 2,286,700 |
| 2023-07-26 | 5.780 | 5.820 | 5.700 | 5.730 | 5.730 | 2,233,700 |
| 2023-07-25 | 5.670 | 5.860 | 5.660 | 5.770 | 5.770 | 3,462,260 |
| 2023-07-24 | 5.660 | 5.670 | 5.520 | 5.660 | 5.660 | 1,894,300 |
| 2023-07-21 | 5.540 | 5.650 | 5.520 | 5.570 | 5.570 | 1,772,000 |
| 2023-07-20 | 5.640 | 5.660 | 5.530 | 5.540 | 5.540 | 1,906,400 |
| 2023-07-19 | 5.680 | 5.720 | 5.590 | 5.630 | 5.630 | 1,667,560 |
| 2023-07-18 | 5.580 | 5.710 | 5.520 | 5.620 | 5.620 | 1,990,320 |
| 2023-07-17 | 5.520 | 5.570 | 5.440 | 5.550 | 5.550 | 1,518,120 |
| 2023-07-14 | 5.640 | 5.640 | 5.520 | 5.520 | 5.520 | 1,366,940 |
| 2023-07-13 | 5.490 | 5.680 | 5.490 | 5.640 | 5.640 | 3,701,460 |
| 2023-07-12 | 5.640 | 5.720 | 5.450 | 5.470 | 5.470 | 1,989,760 |
| 2023-07-11 | 5.530 | 5.660 | 5.440 | 5.620 | 5.620 | 4,010,160 |
| 2023-07-10 | 5.600 | 5.620 | 5.450 | 5.480 | 5.480 | 2,193,820 |
| 2023-07-07 | 5.550 | 5.630 | 5.480 | 5.580 | 5.580 | 2,253,620 |
| 2023-07-06 | 5.530 | 5.630 | 5.450 | 5.570 | 5.570 | 2,831,160 |
| 2023-07-05 | 5.530 | 5.600 | 5.440 | 5.530 | 5.530 | 3,196,500 |
| 2023-07-04 | 5.460 | 5.550 | 5.380 | 5.510 | 5.510 | 4,046,940 |
| 2023-07-03 | 5.310 | 5.510 | 5.230 | 5.420 | 5.420 | 5,947,380 |
| 2023-06-30 | 5.240 | 5.520 | 5.210 | 5.320 | 5.320 | 5,303,800 |
| 2023-06-29 | 5.080 | 5.250 | 5.060 | 5.200 | 5.200 | 2,951,900 |
| 2023-06-28 | 5.060 | 5.090 | 4.960 | 5.080 | 5.080 | 3,422,460 |
| 2023-06-27 | 4.720 | 5.090 | 4.720 | 5.040 | 5.040 | 4,847,280 |
| 2023-06-26 | 4.800 | 4.830 | 4.710 | 4.740 | 4.740 | 1,624,200 |
| 2023-06-21 | 4.850 | 4.890 | 4.780 | 4.790 | 4.790 | 1,276,300 |
| 2023-06-20 | 4.880 | 4.920 | 4.820 | 4.870 | 4.870 | 1,922,100 |
| 2023-06-19 | 5.040 | 5.040 | 4.880 | 4.900 | 4.900 | 2,091,000 |
| 2023-06-16 | 5.070 | 5.090 | 5.010 | 5.030 | 5.030 | 958,300 |
| 2023-06-15 | 5.080 | 5.110 | 5.020 | 5.040 | 5.040 | 1,613,000 |
| 2023-06-14 | 5.140 | 5.140 | 4.990 | 5.090 | 5.090 | 1,912,200 |
| 2023-06-13 | 5.080 | 5.190 | 5.070 | 5.080 | 5.080 | 2,673,220 |
| 2023-06-12 | 4.970 | 5.110 | 4.880 | 5.090 | 5.090 | 2,929,660 |
| 2023-06-09 | 5.150 | 5.180 | 4.930 | 4.980 | 4.980 | 3,802,819 |
| 2023-06-08 | 5.130 | 5.190 | 5.050 | 5.140 | 5.140 | 5,165,300 |
| 2023-06-07 | 5.350 | 5.400 | 5.080 | 5.180 | 5.180 | 9,382,700 |
| 2023-06-06 | 5.650 | 5.650 | 5.110 | 5.110 | 5.110 | 8,438,252 |
| 2023-06-05 | 5.300 | 5.440 | 5.190 | 5.400 | 5.400 | 2,570,200 |
| 2023-06-02 | 5.120 | 5.320 | 5.110 | 5.300 | 5.300 | 3,206,700 |
| 2023-06-01 | 5.140 | 5.230 | 5.030 | 5.120 | 5.120 | 4,000,660 |
| 2023-05-31 | 5.190 | 5.230 | 5.130 | 5.190 | 5.190 | 1,366,700 |
| 2023-05-30 | 5.120 | 5.220 | 5.050 | 5.190 | 5.190 | 2,500,240 |
| 2023-05-29 | 5.200 | 5.230 | 5.080 | 5.120 | 5.120 | 1,401,720 |
| 2023-05-26 | 5.180 | 5.270 | 5.120 | 5.190 | 5.190 | 1,665,476 |
| 2023-05-25 | 5.230 | 5.280 | 5.130 | 5.260 | 5.260 | 2,008,620 |
| 2023-05-24 | 5.200 | 5.330 | 5.180 | 5.260 | 5.260 | 2,393,900 |
| 2023-05-23 | 5.220 | 5.290 | 5.100 | 5.280 | 5.280 | 2,152,700 |
| 2023-05-22 | 5.280 | 5.280 | 5.190 | 5.230 | 5.230 | 1,025,800 |
| 2023-05-19 | 5.340 | 5.340 | 5.160 | 5.230 | 5.230 | 1,277,676 |
| 2023-05-18 | 5.290 | 5.350 | 5.240 | 5.290 | 5.290 | 1,119,740 |
| 2023-05-17 | 5.190 | 5.310 | 5.150 | 5.280 | 5.280 | 1,774,360 |
| 2023-05-16 | 5.240 | 5.280 | 5.170 | 5.190 | 5.190 | 1,450,180 |
| 2023-05-15 | 5.230 | 5.260 | 5.110 | 5.240 | 5.240 | 1,559,020 |
| 2023-05-12 | 5.240 | 5.290 | 5.180 | 5.190 | 5.190 | 1,416,600 |
| 2023-05-11 | 5.150 | 5.240 | 5.090 | 5.240 | 5.240 | 1,769,920 |
| 2023-05-10 | 5.140 | 5.270 | 5.050 | 5.150 | 5.150 | 2,324,200 |
| 2023-05-09 | 5.220 | 5.260 | 5.080 | 5.090 | 5.090 | 2,106,620 |
| 2023-05-08 | 5.150 | 5.230 | 5.100 | 5.220 | 5.220 | 2,708,180 |
| 2023-05-05 | 5.130 | 5.130 | 5.030 | 5.120 | 5.120 | 1,939,400 |
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.