A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.550 | 4.630 | 4.420 | 4.480 | 4.480 | 2,097,260 |
| 2022-05-10 | 4.360 | 4.580 | 4.340 | 4.560 | 4.560 | 2,383,740 |
| 2022-05-09 | 4.480 | 4.510 | 4.280 | 4.430 | 4.430 | 1,705,220 |
| 2022-05-06 | 4.410 | 4.530 | 4.330 | 4.370 | 4.370 | 2,063,020 |
| 2022-05-05 | 4.420 | 4.530 | 4.240 | 4.480 | 4.480 | 3,522,320 |
| 2022-04-29 | 4.010 | 4.400 | 4.000 | 4.400 | 4.400 | 2,545,940 |
| 2022-04-28 | 4.200 | 4.280 | 3.960 | 4.000 | 4.000 | 2,730,300 |
| 2022-04-27 | 4.220 | 4.250 | 3.990 | 4.230 | 4.230 | 4,220,238 |
| 2022-04-26 | 4.560 | 4.570 | 4.220 | 4.250 | 4.250 | 3,393,681 |
| 2022-04-25 | 4.900 | 4.950 | 4.480 | 4.550 | 4.550 | 3,537,560 |
| 2022-04-22 | 4.890 | 5.040 | 4.760 | 4.960 | 4.960 | 3,136,740 |
| 2022-04-21 | 5.110 | 5.180 | 4.810 | 4.900 | 4.900 | 4,002,325 |
| 2022-04-20 | 5.280 | 5.390 | 5.150 | 5.170 | 5.170 | 3,305,658 |
| 2022-04-19 | 5.110 | 5.320 | 5.110 | 5.300 | 5.300 | 3,505,320 |
| 2022-04-18 | 5.080 | 5.240 | 5.080 | 5.150 | 5.150 | 2,868,960 |
| 2022-04-15 | 5.350 | 5.460 | 5.130 | 5.160 | 5.160 | 5,356,220 |
| 2022-04-14 | 5.440 | 5.580 | 5.330 | 5.370 | 5.370 | 6,395,118 |
| 2022-04-13 | 5.730 | 5.730 | 5.430 | 5.430 | 5.430 | 8,783,461 |
| 2022-04-12 | 6.020 | 6.090 | 5.550 | 5.730 | 5.730 | 14,804,398 |
| 2022-04-11 | 6.400 | 6.400 | 5.980 | 6.170 | 6.170 | 16,761,347 |
| 2022-04-08 | 5.800 | 6.500 | 5.790 | 6.500 | 6.500 | 18,688,880 |
| 2022-04-07 | 6.130 | 6.530 | 5.700 | 5.910 | 5.910 | 18,950,360 |
| 2022-04-06 | 5.530 | 6.060 | 5.510 | 6.060 | 6.060 | 4,269,749 |
| 2022-04-01 | 5.610 | 5.640 | 5.440 | 5.510 | 5.510 | 2,468,140 |
| 2022-03-31 | 5.590 | 5.700 | 5.480 | 5.610 | 5.610 | 2,972,000 |
| 2022-03-30 | 5.490 | 5.590 | 5.390 | 5.590 | 5.590 | 2,329,240 |
| 2022-03-29 | 5.570 | 5.570 | 5.450 | 5.470 | 5.470 | 1,579,160 |
| 2022-03-28 | 5.550 | 5.630 | 5.430 | 5.580 | 5.580 | 2,155,760 |
| 2022-03-25 | 5.460 | 5.610 | 5.390 | 5.550 | 5.550 | 2,791,620 |
| 2022-03-24 | 5.470 | 5.520 | 5.360 | 5.420 | 5.420 | 2,026,200 |
| 2022-03-23 | 5.630 | 5.640 | 5.480 | 5.520 | 5.520 | 2,320,280 |
| 2022-03-22 | 5.490 | 5.720 | 5.420 | 5.630 | 5.630 | 4,082,055 |
| 2022-03-21 | 5.480 | 5.530 | 5.380 | 5.490 | 5.490 | 2,210,380 |
| 2022-03-18 | 5.320 | 5.500 | 5.240 | 5.400 | 5.400 | 3,551,600 |
| 2022-03-17 | 5.230 | 5.320 | 5.210 | 5.320 | 5.320 | 2,290,000 |
| 2022-03-16 | 5.030 | 5.200 | 4.980 | 5.180 | 5.180 | 1,988,240 |
| 2022-03-15 | 5.240 | 5.290 | 4.950 | 5.020 | 5.020 | 2,612,280 |
| 2022-03-14 | 5.290 | 5.360 | 5.240 | 5.260 | 5.260 | 2,305,740 |
| 2022-03-11 | 5.200 | 5.300 | 5.060 | 5.290 | 5.290 | 1,684,280 |
| 2022-03-10 | 5.240 | 5.330 | 5.180 | 5.190 | 5.190 | 1,738,300 |
| 2022-03-09 | 5.300 | 5.380 | 5.000 | 5.160 | 5.160 | 2,436,200 |
| 2022-03-08 | 5.400 | 5.460 | 5.270 | 5.310 | 5.310 | 2,046,245 |
| 2022-03-07 | 5.490 | 5.540 | 5.410 | 5.440 | 5.440 | 1,504,180 |
| 2022-03-04 | 5.480 | 5.540 | 5.430 | 5.500 | 5.500 | 2,392,740 |
| 2022-03-03 | 5.530 | 5.550 | 5.450 | 5.530 | 5.530 | 2,451,400 |
| 2022-03-02 | 5.340 | 5.530 | 5.340 | 5.520 | 5.520 | 2,680,900 |
| 2022-03-01 | 5.300 | 5.420 | 5.250 | 5.410 | 5.410 | 2,398,554 |
| 2022-02-28 | 5.370 | 5.390 | 5.230 | 5.270 | 5.270 | 2,138,860 |
| 2022-02-25 | 5.340 | 5.440 | 5.300 | 5.330 | 5.330 | 1,987,140 |
| 2022-02-24 | 5.360 | 5.490 | 5.180 | 5.280 | 5.280 | 3,730,400 |
| 2022-02-23 | 5.380 | 5.440 | 5.270 | 5.430 | 5.430 | 3,088,755 |
| 2022-02-22 | 5.350 | 5.560 | 5.330 | 5.360 | 5.360 | 3,670,780 |
| 2022-02-21 | 5.150 | 5.460 | 5.150 | 5.430 | 5.430 | 5,623,527 |
| 2022-02-18 | 5.280 | 5.300 | 5.060 | 5.210 | 5.210 | 6,616,380 |
| 2022-02-17 | 5.250 | 5.780 | 5.220 | 5.420 | 5.420 | 10,571,700 |
| 2022-02-16 | 5.050 | 5.270 | 5.050 | 5.250 | 5.250 | 2,963,000 |
| 2022-02-15 | 5.150 | 5.150 | 5.000 | 5.060 | 5.060 | 1,932,180 |
| 2022-02-14 | 5.040 | 5.190 | 4.990 | 5.150 | 5.150 | 1,474,680 |
| 2022-02-11 | 5.190 | 5.230 | 5.010 | 5.030 | 5.030 | 1,358,940 |
| 2022-02-10 | 5.190 | 5.250 | 5.140 | 5.190 | 5.190 | 973,860 |
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.