A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.000 | 5.150 | 4.980 | 5.120 | 5.120 | 3,885,040 |
| 2023-04-28 | 4.910 | 5.020 | 4.840 | 5.000 | 5.000 | 2,685,620 |
| 2023-04-27 | 4.810 | 4.950 | 4.790 | 4.870 | 4.870 | 2,211,340 |
| 2023-04-26 | 4.740 | 4.880 | 4.630 | 4.830 | 4.830 | 2,492,100 |
| 2023-04-25 | 4.720 | 4.760 | 4.560 | 4.690 | 4.690 | 2,446,400 |
| 2023-04-24 | 4.660 | 4.730 | 4.590 | 4.720 | 4.720 | 1,467,900 |
| 2023-04-21 | 4.850 | 4.850 | 4.650 | 4.660 | 4.660 | 1,184,400 |
| 2023-04-20 | 4.810 | 4.850 | 4.730 | 4.810 | 4.810 | 1,670,100 |
| 2023-04-19 | 4.890 | 4.910 | 4.830 | 4.840 | 4.840 | 1,375,101 |
| 2023-04-18 | 4.920 | 4.920 | 4.820 | 4.900 | 4.900 | 1,967,860 |
| 2023-04-17 | 4.990 | 4.990 | 4.870 | 4.900 | 4.900 | 2,078,600 |
| 2023-04-14 | 4.980 | 5.070 | 4.930 | 4.940 | 4.940 | 2,066,600 |
| 2023-04-13 | 5.000 | 5.080 | 4.960 | 5.020 | 5.020 | 2,167,500 |
| 2023-04-12 | 4.890 | 5.030 | 4.860 | 5.010 | 5.010 | 2,010,460 |
| 2023-04-11 | 4.920 | 4.970 | 4.820 | 4.890 | 4.890 | 2,168,541 |
| 2023-04-10 | 5.070 | 5.150 | 4.900 | 4.920 | 4.920 | 3,516,940 |
| 2023-04-07 | 5.030 | 5.090 | 5.010 | 5.070 | 5.070 | 2,058,800 |
| 2023-04-06 | 5.200 | 5.220 | 5.000 | 5.040 | 5.040 | 3,251,540 |
| 2023-04-04 | 5.300 | 5.380 | 5.150 | 5.170 | 5.170 | 3,194,940 |
| 2023-04-03 | 5.350 | 5.390 | 5.290 | 5.360 | 5.360 | 2,950,018 |
| 2023-03-31 | 5.360 | 5.430 | 5.340 | 5.390 | 5.390 | 2,226,240 |
| 2023-03-30 | 5.540 | 5.590 | 5.350 | 5.400 | 5.400 | 2,969,160 |
| 2023-03-29 | 5.620 | 5.680 | 5.520 | 5.520 | 5.520 | 1,747,140 |
| 2023-03-28 | 5.840 | 5.840 | 5.630 | 5.640 | 5.640 | 2,491,920 |
| 2023-03-27 | 5.730 | 5.850 | 5.660 | 5.790 | 5.790 | 4,001,857 |
| 2023-03-24 | 5.700 | 5.730 | 5.650 | 5.690 | 5.690 | 1,724,400 |
| 2023-03-23 | 5.760 | 5.770 | 5.660 | 5.670 | 5.670 | 1,350,100 |
| 2023-03-22 | 5.680 | 5.770 | 5.620 | 5.760 | 5.760 | 1,975,640 |
| 2023-03-21 | 5.520 | 5.660 | 5.480 | 5.650 | 5.650 | 1,610,180 |
| 2023-03-20 | 5.560 | 5.620 | 5.480 | 5.520 | 5.520 | 2,065,180 |
| 2023-03-17 | 5.510 | 5.590 | 5.460 | 5.540 | 5.540 | 1,633,300 |
| 2023-03-16 | 5.590 | 5.590 | 5.450 | 5.450 | 5.450 | 1,694,620 |
| 2023-03-15 | 5.500 | 5.620 | 5.450 | 5.520 | 5.520 | 2,211,820 |
| 2023-03-14 | 5.560 | 5.600 | 5.440 | 5.450 | 5.450 | 2,193,800 |
| 2023-03-13 | 5.610 | 5.680 | 5.520 | 5.590 | 5.590 | 1,439,760 |
| 2023-03-10 | 5.710 | 5.740 | 5.620 | 5.650 | 5.650 | 1,964,900 |
| 2023-03-09 | 5.720 | 5.760 | 5.650 | 5.740 | 5.740 | 1,857,386 |
| 2023-03-08 | 5.610 | 5.740 | 5.600 | 5.720 | 5.720 | 2,042,500 |
| 2023-03-07 | 5.750 | 5.760 | 5.650 | 5.660 | 5.660 | 2,152,514 |
| 2023-03-06 | 5.810 | 5.890 | 5.710 | 5.750 | 5.750 | 2,730,840 |
| 2023-03-03 | 5.880 | 5.880 | 5.750 | 5.770 | 5.770 | 1,698,840 |
| 2023-03-02 | 5.910 | 5.940 | 5.830 | 5.850 | 5.850 | 2,383,460 |
| 2023-03-01 | 5.860 | 5.930 | 5.820 | 5.920 | 5.920 | 2,334,337 |
| 2023-02-28 | 5.800 | 5.880 | 5.760 | 5.860 | 5.860 | 1,972,800 |
| 2023-02-27 | 5.940 | 5.940 | 5.750 | 5.770 | 5.770 | 2,239,760 |
| 2023-02-24 | 5.820 | 5.880 | 5.770 | 5.830 | 5.830 | 1,640,440 |
| 2023-02-23 | 5.880 | 5.890 | 5.810 | 5.830 | 5.830 | 2,502,020 |
| 2023-02-22 | 5.820 | 5.900 | 5.760 | 5.840 | 5.840 | 3,391,940 |
| 2023-02-21 | 5.800 | 5.860 | 5.750 | 5.840 | 5.840 | 2,495,440 |
| 2023-02-20 | 5.720 | 5.840 | 5.680 | 5.790 | 5.790 | 1,898,160 |
| 2023-02-17 | 5.710 | 5.860 | 5.700 | 5.720 | 5.720 | 2,521,340 |
| 2023-02-16 | 5.900 | 5.970 | 5.620 | 5.690 | 5.690 | 6,163,940 |
| 2023-02-15 | 5.840 | 5.920 | 5.810 | 5.880 | 5.880 | 2,098,440 |
| 2023-02-14 | 5.840 | 5.900 | 5.800 | 5.840 | 5.840 | 1,792,300 |
| 2023-02-13 | 5.800 | 5.910 | 5.780 | 5.830 | 5.830 | 2,769,640 |
| 2023-02-10 | 5.800 | 5.830 | 5.740 | 5.800 | 5.800 | 1,670,700 |
| 2023-02-09 | 5.710 | 5.790 | 5.690 | 5.780 | 5.780 | 1,638,640 |
| 2023-02-08 | 5.750 | 5.790 | 5.680 | 5.740 | 5.740 | 2,468,600 |
| 2023-02-07 | 5.710 | 5.750 | 5.670 | 5.700 | 5.700 | 1,984,851 |
| 2023-02-06 | 5.710 | 5.760 | 5.650 | 5.710 | 5.710 | 2,385,791 |
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.