A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.750 | 5.780 | 5.630 | 5.710 | 5.710 | 2,217,080 |
| 2023-02-02 | 5.720 | 5.730 | 5.660 | 5.710 | 5.710 | 2,610,860 |
| 2023-02-01 | 5.700 | 5.730 | 5.620 | 5.720 | 5.720 | 2,821,460 |
| 2023-01-31 | 5.640 | 5.730 | 5.520 | 5.690 | 5.690 | 3,476,815 |
| 2023-01-30 | 5.550 | 5.640 | 5.510 | 5.620 | 5.620 | 3,135,780 |
| 2023-01-20 | 5.490 | 5.500 | 5.410 | 5.450 | 5.450 | 2,275,640 |
| 2023-01-19 | 5.390 | 5.500 | 5.390 | 5.450 | 5.450 | 3,105,600 |
| 2023-01-18 | 5.310 | 5.450 | 5.250 | 5.410 | 5.410 | 3,083,200 |
| 2023-01-17 | 5.350 | 5.390 | 5.230 | 5.280 | 5.280 | 1,708,600 |
| 2023-01-16 | 5.260 | 5.370 | 5.250 | 5.350 | 5.350 | 2,340,520 |
| 2023-01-13 | 5.240 | 5.360 | 5.200 | 5.260 | 5.260 | 2,919,800 |
| 2023-01-12 | 5.220 | 5.300 | 5.210 | 5.210 | 5.210 | 1,916,400 |
| 2023-01-11 | 5.340 | 5.370 | 5.250 | 5.290 | 5.290 | 1,646,200 |
| 2023-01-10 | 5.340 | 5.400 | 5.290 | 5.340 | 5.340 | 1,366,200 |
| 2023-01-09 | 5.360 | 5.420 | 5.320 | 5.380 | 5.380 | 1,435,700 |
| 2023-01-06 | 5.410 | 5.480 | 5.300 | 5.340 | 5.340 | 1,463,400 |
| 2023-01-05 | 5.450 | 5.510 | 5.360 | 5.410 | 5.410 | 2,081,080 |
| 2023-01-04 | 5.330 | 5.540 | 5.320 | 5.450 | 5.450 | 2,838,480 |
| 2023-01-03 | 5.140 | 5.350 | 5.140 | 5.340 | 5.340 | 2,019,700 |
| 2022-12-30 | 5.200 | 5.230 | 5.130 | 5.190 | 5.190 | 1,488,100 |
| 2022-12-29 | 5.210 | 5.240 | 5.130 | 5.230 | 5.230 | 1,814,520 |
| 2022-12-28 | 5.260 | 5.270 | 5.180 | 5.210 | 5.210 | 2,093,300 |
| 2022-12-27 | 5.300 | 5.320 | 5.190 | 5.250 | 5.250 | 2,092,900 |
| 2022-12-26 | 5.310 | 5.360 | 5.210 | 5.270 | 5.270 | 2,204,700 |
| 2022-12-23 | 5.230 | 5.380 | 5.180 | 5.260 | 5.260 | 2,925,600 |
| 2022-12-22 | 5.410 | 5.410 | 5.180 | 5.230 | 5.230 | 2,071,100 |
| 2022-12-21 | 5.360 | 5.410 | 5.300 | 5.340 | 5.340 | 1,320,100 |
| 2022-12-20 | 5.370 | 5.450 | 5.300 | 5.380 | 5.380 | 1,723,700 |
| 2022-12-19 | 5.470 | 5.570 | 5.330 | 5.380 | 5.380 | 2,835,800 |
| 2022-12-16 | 5.590 | 5.620 | 5.450 | 5.450 | 5.450 | 1,960,800 |
| 2022-12-15 | 5.630 | 5.660 | 5.560 | 5.590 | 5.590 | 1,935,000 |
| 2022-12-14 | 5.680 | 5.730 | 5.590 | 5.610 | 5.610 | 1,615,800 |
| 2022-12-13 | 5.590 | 5.770 | 5.520 | 5.650 | 5.650 | 1,926,902 |
| 2022-12-12 | 5.610 | 5.650 | 5.530 | 5.590 | 5.590 | 2,691,880 |
| 2022-12-09 | 5.600 | 5.710 | 5.600 | 5.640 | 5.640 | 2,315,980 |
| 2022-12-08 | 5.680 | 5.690 | 5.580 | 5.630 | 5.630 | 2,019,800 |
| 2022-12-07 | 5.710 | 5.730 | 5.650 | 5.690 | 5.690 | 2,413,020 |
| 2022-12-06 | 5.790 | 5.820 | 5.660 | 5.710 | 5.710 | 2,805,000 |
| 2022-12-05 | 5.860 | 5.900 | 5.770 | 5.830 | 5.830 | 2,420,600 |
| 2022-12-02 | 5.750 | 5.860 | 5.730 | 5.850 | 5.850 | 2,686,940 |
| 2022-12-01 | 5.780 | 5.840 | 5.750 | 5.780 | 5.780 | 2,369,600 |
| 2022-11-30 | 5.830 | 5.850 | 5.750 | 5.770 | 5.770 | 2,167,540 |
| 2022-11-29 | 5.660 | 5.880 | 5.660 | 5.840 | 5.840 | 2,873,440 |
| 2022-11-28 | 5.810 | 5.830 | 5.640 | 5.670 | 5.670 | 2,315,771 |
| 2022-11-25 | 5.780 | 5.880 | 5.760 | 5.780 | 5.780 | 1,933,300 |
| 2022-11-24 | 5.860 | 5.970 | 5.780 | 5.780 | 5.780 | 1,977,255 |
| 2022-11-23 | 5.960 | 5.970 | 5.690 | 5.820 | 5.820 | 4,427,800 |
| 2022-11-22 | 5.940 | 6.260 | 5.880 | 6.000 | 6.000 | 6,294,955 |
| 2022-11-21 | 5.940 | 6.080 | 5.760 | 5.930 | 5.930 | 4,050,525 |
| 2022-11-18 | 5.870 | 5.940 | 5.830 | 5.870 | 5.870 | 2,985,120 |
| 2022-11-17 | 5.860 | 5.870 | 5.770 | 5.860 | 5.860 | 2,869,200 |
| 2022-11-16 | 5.850 | 5.880 | 5.760 | 5.810 | 5.810 | 2,084,560 |
| 2022-11-15 | 5.810 | 5.860 | 5.720 | 5.830 | 5.830 | 4,345,607 |
| 2022-11-14 | 5.800 | 5.930 | 5.720 | 5.810 | 5.810 | 5,407,753 |
| 2022-11-11 | 5.690 | 5.880 | 5.600 | 5.700 | 5.700 | 3,847,320 |
| 2022-11-10 | 5.680 | 5.710 | 5.580 | 5.600 | 5.600 | 2,502,920 |
| 2022-11-09 | 5.630 | 5.800 | 5.550 | 5.680 | 5.680 | 3,198,760 |
| 2022-11-08 | 5.580 | 5.660 | 5.480 | 5.610 | 5.610 | 2,611,020 |
| 2022-11-07 | 5.380 | 5.590 | 5.360 | 5.590 | 5.590 | 3,778,000 |
| 2022-11-04 | 5.410 | 5.460 | 5.370 | 5.450 | 5.450 | 2,582,660 |
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.