A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.400 | 5.420 | 5.310 | 5.410 | 5.410 | 2,452,600 |
| 2022-11-02 | 5.400 | 5.460 | 5.380 | 5.410 | 5.410 | 3,245,200 |
| 2022-11-01 | 5.380 | 5.430 | 5.320 | 5.400 | 5.400 | 2,428,500 |
| 2022-10-31 | 5.200 | 5.350 | 5.130 | 5.330 | 5.330 | 3,294,420 |
| 2022-10-28 | 5.430 | 5.460 | 5.110 | 5.160 | 5.160 | 3,416,400 |
| 2022-10-27 | 5.450 | 5.530 | 5.430 | 5.480 | 5.480 | 2,318,620 |
| 2022-10-26 | 5.420 | 5.480 | 5.370 | 5.430 | 5.430 | 2,839,520 |
| 2022-10-25 | 5.260 | 5.450 | 5.250 | 5.380 | 5.380 | 3,612,940 |
| 2022-10-24 | 5.620 | 5.620 | 5.310 | 5.330 | 5.330 | 4,111,200 |
| 2022-10-21 | 5.380 | 5.580 | 5.350 | 5.510 | 5.510 | 3,797,560 |
| 2022-10-20 | 5.340 | 5.460 | 5.290 | 5.420 | 5.420 | 2,936,600 |
| 2022-10-19 | 5.340 | 5.440 | 5.250 | 5.380 | 5.380 | 3,066,700 |
| 2022-10-18 | 5.440 | 5.450 | 5.320 | 5.340 | 5.340 | 3,239,500 |
| 2022-10-17 | 5.380 | 5.460 | 5.320 | 5.440 | 5.440 | 2,363,080 |
| 2022-10-14 | 5.340 | 5.420 | 5.230 | 5.360 | 5.360 | 2,807,269 |
| 2022-10-13 | 5.170 | 5.310 | 5.100 | 5.230 | 5.230 | 3,017,600 |
| 2022-10-12 | 5.100 | 5.160 | 4.970 | 5.160 | 5.160 | 4,012,020 |
| 2022-10-11 | 5.120 | 5.200 | 5.050 | 5.130 | 5.130 | 2,402,520 |
| 2022-10-10 | 5.190 | 5.350 | 5.090 | 5.120 | 5.120 | 3,751,060 |
| 2022-09-30 | 5.360 | 5.360 | 5.150 | 5.170 | 5.170 | 3,606,820 |
| 2022-09-29 | 5.530 | 5.540 | 5.260 | 5.300 | 5.300 | 3,288,068 |
| 2022-09-28 | 5.670 | 5.670 | 5.430 | 5.430 | 5.430 | 3,284,440 |
| 2022-09-27 | 5.480 | 5.670 | 5.410 | 5.610 | 5.610 | 3,938,580 |
| 2022-09-26 | 5.580 | 5.580 | 5.360 | 5.410 | 5.410 | 3,128,600 |
| 2022-09-23 | 5.810 | 5.810 | 5.530 | 5.570 | 5.570 | 3,527,180 |
| 2022-09-22 | 5.860 | 5.960 | 5.710 | 5.740 | 5.740 | 2,842,200 |
| 2022-09-21 | 6.050 | 6.060 | 5.880 | 5.900 | 5.900 | 2,605,775 |
| 2022-09-20 | 5.860 | 6.030 | 5.860 | 6.010 | 6.010 | 3,654,938 |
| 2022-09-19 | 5.770 | 5.860 | 5.570 | 5.850 | 5.850 | 4,808,475 |
| 2022-09-16 | 5.910 | 5.990 | 5.730 | 5.730 | 5.730 | 3,554,000 |
| 2022-09-15 | 6.030 | 6.130 | 5.840 | 5.950 | 5.950 | 4,534,600 |
| 2022-09-14 | 6.110 | 6.160 | 6.010 | 6.090 | 6.090 | 3,443,440 |
| 2022-09-13 | 6.150 | 6.330 | 6.080 | 6.160 | 6.160 | 4,138,240 |
| 2022-09-09 | 6.210 | 6.280 | 6.060 | 6.200 | 6.200 | 4,301,540 |
| 2022-09-08 | 6.290 | 6.470 | 6.150 | 6.170 | 6.170 | 8,175,420 |
| 2022-09-07 | 6.370 | 6.420 | 6.190 | 6.190 | 6.190 | 6,013,000 |
| 2022-09-06 | 6.440 | 6.470 | 6.250 | 6.310 | 6.310 | 6,887,020 |
| 2022-09-05 | 6.300 | 6.510 | 6.160 | 6.380 | 6.380 | 9,756,960 |
| 2022-09-02 | 6.180 | 6.390 | 6.100 | 6.330 | 6.330 | 12,173,480 |
| 2022-09-01 | 5.830 | 6.300 | 5.820 | 6.010 | 6.010 | 13,584,120 |
| 2022-08-31 | 6.190 | 6.240 | 5.780 | 5.830 | 5.830 | 13,114,780 |
| 2022-08-30 | 6.540 | 6.780 | 6.100 | 6.100 | 6.100 | 17,568,084 |
| 2022-08-29 | 6.620 | 6.860 | 6.620 | 6.620 | 6.620 | 18,141,681 |
| 2022-08-26 | 8.000 | 8.170 | 7.360 | 7.360 | 7.360 | 18,770,219 |
| 2022-08-25 | 7.810 | 8.350 | 7.550 | 8.180 | 8.180 | 26,359,848 |
| 2022-08-24 | 7.510 | 8.400 | 7.330 | 7.950 | 7.950 | 28,329,781 |
| 2022-08-23 | 7.490 | 7.840 | 7.300 | 7.750 | 7.750 | 23,069,098 |
| 2022-08-22 | 7.550 | 7.770 | 7.170 | 7.460 | 7.460 | 25,059,055 |
| 2022-08-19 | 7.500 | 8.250 | 7.410 | 7.970 | 7.970 | 34,410,547 |
| 2022-08-18 | 7.250 | 8.470 | 7.200 | 7.780 | 7.780 | 40,338,649 |
| 2022-08-17 | 7.120 | 7.700 | 7.100 | 7.700 | 7.700 | 32,179,109 |
| 2022-08-16 | 6.630 | 7.000 | 6.300 | 7.000 | 7.000 | 30,005,209 |
| 2022-08-15 | 6.340 | 6.360 | 6.340 | 6.360 | 6.360 | 5,525,380 |
| 2022-08-12 | 5.710 | 5.910 | 5.600 | 5.780 | 5.780 | 6,572,631 |
| 2022-08-11 | 5.740 | 6.050 | 5.640 | 5.700 | 5.700 | 10,588,580 |
| 2022-08-10 | 5.630 | 5.840 | 5.540 | 5.720 | 5.720 | 15,286,780 |
| 2022-08-09 | 5.870 | 5.870 | 5.790 | 5.870 | 5.870 | 13,598,780 |
| 2022-08-08 | 5.200 | 5.390 | 5.130 | 5.340 | 5.340 | 2,331,300 |
| 2022-08-05 | 5.160 | 5.230 | 5.090 | 5.210 | 5.210 | 2,166,100 |
| 2022-08-04 | 5.070 | 5.210 | 5.070 | 5.150 | 5.150 | 1,686,540 |
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.