A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.090 | 5.260 | 5.040 | 5.060 | 5.060 | 2,350,500 |
| 2022-08-02 | 5.350 | 5.390 | 5.010 | 5.080 | 5.080 | 4,397,340 |
| 2022-08-01 | 5.490 | 5.510 | 5.360 | 5.400 | 5.400 | 4,021,300 |
| 2022-07-29 | 5.510 | 5.570 | 5.430 | 5.450 | 5.450 | 3,831,360 |
| 2022-07-28 | 5.470 | 5.610 | 5.390 | 5.490 | 5.490 | 5,637,020 |
| 2022-07-27 | 5.440 | 5.860 | 5.270 | 5.460 | 5.460 | 9,518,809 |
| 2022-07-26 | 5.130 | 5.650 | 5.130 | 5.480 | 5.480 | 6,591,809 |
| 2022-07-25 | 5.180 | 5.280 | 5.140 | 5.140 | 5.140 | 1,334,138 |
| 2022-07-22 | 5.240 | 5.280 | 5.130 | 5.170 | 5.170 | 1,405,320 |
| 2022-07-21 | 5.260 | 5.310 | 5.170 | 5.200 | 5.200 | 1,210,820 |
| 2022-07-20 | 5.210 | 5.250 | 5.150 | 5.180 | 5.180 | 1,340,980 |
| 2022-07-19 | 5.150 | 5.240 | 5.140 | 5.210 | 5.210 | 1,556,200 |
| 2022-07-18 | 4.930 | 5.180 | 4.930 | 5.140 | 5.140 | 1,893,540 |
| 2022-07-15 | 5.150 | 5.220 | 4.960 | 4.990 | 4.990 | 1,850,300 |
| 2022-07-14 | 5.220 | 5.330 | 5.120 | 5.150 | 5.150 | 1,880,620 |
| 2022-07-13 | 5.110 | 5.260 | 5.070 | 5.190 | 5.190 | 2,444,660 |
| 2022-07-12 | 5.220 | 5.340 | 5.100 | 5.100 | 5.100 | 2,474,740 |
| 2022-07-11 | 5.440 | 5.470 | 5.230 | 5.250 | 5.250 | 3,208,400 |
| 2022-07-08 | 5.170 | 5.540 | 5.170 | 5.470 | 5.470 | 4,482,480 |
| 2022-07-07 | 5.260 | 5.320 | 5.150 | 5.170 | 5.170 | 2,291,120 |
| 2022-07-06 | 5.480 | 5.500 | 5.200 | 5.270 | 5.270 | 3,449,920 |
| 2022-07-05 | 5.280 | 5.520 | 5.210 | 5.480 | 5.480 | 3,917,969 |
| 2022-07-04 | 5.310 | 5.390 | 5.220 | 5.260 | 5.260 | 2,195,264 |
| 2022-07-01 | 5.480 | 5.550 | 5.300 | 5.310 | 5.310 | 3,449,920 |
| 2022-06-30 | 5.300 | 5.560 | 5.270 | 5.500 | 5.500 | 4,875,800 |
| 2022-06-29 | 5.230 | 5.410 | 5.160 | 5.270 | 5.270 | 3,188,540 |
| 2022-06-28 | 5.170 | 5.380 | 5.130 | 5.230 | 5.230 | 3,971,780 |
| 2022-06-27 | 5.080 | 5.220 | 5.040 | 5.170 | 5.170 | 4,455,160 |
| 2022-06-24 | 5.080 | 5.090 | 5.000 | 5.050 | 5.050 | 2,591,008 |
| 2022-06-23 | 5.070 | 5.090 | 4.970 | 5.040 | 5.040 | 3,147,580 |
| 2022-06-22 | 5.040 | 5.110 | 4.960 | 5.060 | 5.060 | 2,978,520 |
| 2022-06-21 | 5.010 | 5.060 | 4.930 | 5.010 | 5.010 | 1,853,780 |
| 2022-06-20 | 5.060 | 5.090 | 4.970 | 5.010 | 5.010 | 2,689,764 |
| 2022-06-17 | 4.990 | 5.050 | 4.860 | 5.030 | 5.030 | 3,549,380 |
| 2022-06-16 | 4.910 | 5.040 | 4.910 | 4.950 | 4.950 | 1,604,800 |
| 2022-06-15 | 4.930 | 5.030 | 4.850 | 4.940 | 4.940 | 2,478,900 |
| 2022-06-14 | 4.860 | 4.970 | 4.720 | 4.940 | 4.940 | 2,616,060 |
| 2022-06-13 | 4.930 | 4.980 | 4.820 | 4.880 | 4.880 | 1,848,320 |
| 2022-06-10 | 4.900 | 4.960 | 4.830 | 4.890 | 4.890 | 2,091,080 |
| 2022-06-09 | 4.870 | 4.960 | 4.800 | 4.870 | 4.870 | 2,765,800 |
| 2022-06-08 | 4.920 | 4.970 | 4.790 | 4.880 | 4.880 | 1,799,300 |
| 2022-06-07 | 5.100 | 5.110 | 4.870 | 4.970 | 4.970 | 1,831,500 |
| 2022-06-06 | 4.930 | 5.140 | 4.840 | 5.050 | 5.050 | 2,742,480 |
| 2022-06-02 | 4.960 | 4.960 | 4.780 | 4.940 | 4.940 | 1,596,994 |
| 2022-06-01 | 4.930 | 5.020 | 4.840 | 4.880 | 4.880 | 1,738,760 |
| 2022-05-31 | 4.860 | 4.970 | 4.780 | 4.940 | 4.940 | 2,099,160 |
| 2022-05-30 | 4.930 | 4.930 | 4.770 | 4.850 | 4.850 | 1,262,540 |
| 2022-05-27 | 4.860 | 4.900 | 4.770 | 4.830 | 4.830 | 1,603,100 |
| 2022-05-26 | 4.810 | 4.930 | 4.660 | 4.860 | 4.860 | 2,584,600 |
| 2022-05-25 | 4.770 | 4.820 | 4.680 | 4.820 | 4.820 | 1,831,240 |
| 2022-05-24 | 4.890 | 4.960 | 4.630 | 4.770 | 4.770 | 2,848,500 |
| 2022-05-23 | 4.830 | 4.980 | 4.770 | 4.940 | 4.940 | 2,567,440 |
| 2022-05-20 | 4.730 | 4.820 | 4.730 | 4.760 | 4.760 | 1,258,520 |
| 2022-05-19 | 4.740 | 4.800 | 4.580 | 4.730 | 4.730 | 1,994,340 |
| 2022-05-18 | 4.600 | 4.810 | 4.560 | 4.740 | 4.740 | 2,353,540 |
| 2022-05-17 | 4.570 | 4.620 | 4.500 | 4.610 | 4.610 | 1,477,400 |
| 2022-05-16 | 4.610 | 4.660 | 4.520 | 4.570 | 4.570 | 1,658,700 |
| 2022-05-13 | 4.520 | 4.610 | 4.430 | 4.560 | 4.560 | 2,050,340 |
| 2022-05-12 | 4.440 | 4.540 | 4.360 | 4.460 | 4.460 | 2,226,280 |
| 2022-05-11 | 4.550 | 4.630 | 4.420 | 4.480 | 4.480 | 2,097,260 |
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.