A-Zenith Home Furnishings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.200 | 5.260 | 5.170 | 5.220 | 5.220 | 1,473,860 |
| 2022-02-08 | 5.020 | 5.260 | 5.010 | 5.230 | 5.230 | 1,571,840 |
| 2022-02-07 | 5.160 | 5.250 | 4.970 | 5.060 | 5.060 | 1,762,460 |
| 2022-01-28 | 4.830 | 5.130 | 4.770 | 5.030 | 5.030 | 2,003,349 |
| 2022-01-27 | 4.940 | 4.980 | 4.720 | 4.740 | 4.740 | 1,639,700 |
| 2022-01-26 | 4.850 | 5.010 | 4.810 | 4.930 | 4.930 | 1,730,229 |
| 2022-01-25 | 5.010 | 5.050 | 4.830 | 4.850 | 4.850 | 1,898,860 |
| 2022-01-24 | 5.280 | 5.280 | 4.980 | 5.010 | 5.010 | 1,925,327 |
| 2022-01-21 | 5.180 | 5.370 | 5.170 | 5.210 | 5.210 | 1,520,480 |
| 2022-01-20 | 5.490 | 5.490 | 5.210 | 5.260 | 5.260 | 2,134,620 |
| 2022-01-19 | 5.250 | 5.490 | 5.190 | 5.440 | 5.440 | 2,172,120 |
| 2022-01-18 | 5.390 | 5.450 | 5.190 | 5.230 | 5.230 | 2,196,000 |
| 2022-01-17 | 5.500 | 5.500 | 5.350 | 5.440 | 5.440 | 1,401,100 |
| 2022-01-14 | 5.620 | 5.620 | 5.400 | 5.410 | 5.410 | 1,718,500 |
| 2022-01-13 | 5.530 | 5.620 | 5.500 | 5.610 | 5.610 | 2,068,860 |
| 2022-01-12 | 5.380 | 5.580 | 5.370 | 5.540 | 5.540 | 2,939,600 |
| 2022-01-11 | 5.350 | 5.470 | 5.330 | 5.390 | 5.390 | 1,611,640 |
| 2022-01-10 | 5.300 | 5.370 | 5.180 | 5.340 | 5.340 | 1,698,285 |
| 2022-01-07 | 5.380 | 5.440 | 5.240 | 5.270 | 5.270 | 2,304,100 |
| 2022-01-06 | 5.320 | 5.430 | 5.290 | 5.360 | 5.360 | 1,932,480 |
| 2022-01-05 | 5.390 | 5.430 | 5.270 | 5.320 | 5.320 | 1,745,040 |
| 2022-01-04 | 5.290 | 5.380 | 5.220 | 5.350 | 5.350 | 2,599,600 |
| 2021-12-31 | 5.180 | 5.290 | 5.180 | 5.210 | 5.210 | 1,354,860 |
| 2021-12-30 | 5.160 | 5.270 | 5.160 | 5.210 | 5.210 | 1,495,660 |
| 2021-12-29 | 5.200 | 5.300 | 5.110 | 5.190 | 5.190 | 1,901,820 |
| 2021-12-28 | 5.140 | 5.180 | 5.090 | 5.170 | 5.170 | 2,078,880 |
| 2021-12-27 | 5.130 | 5.160 | 5.030 | 5.150 | 5.150 | 1,907,638 |
| 2021-12-24 | 5.180 | 5.230 | 5.060 | 5.100 | 5.100 | 2,433,540 |
| 2021-12-23 | 5.370 | 5.370 | 5.180 | 5.230 | 5.230 | 2,988,528 |
| 2021-12-22 | 5.320 | 5.440 | 5.300 | 5.350 | 5.350 | 3,318,040 |
| 2021-12-21 | 5.330 | 5.440 | 5.260 | 5.370 | 5.370 | 4,084,478 |
| 2021-12-20 | 5.260 | 5.330 | 5.250 | 5.300 | 5.300 | 3,902,578 |
| 2021-12-17 | 5.140 | 5.280 | 5.140 | 5.260 | 5.260 | 4,962,798 |
| 2021-12-16 | 5.150 | 5.170 | 5.090 | 5.170 | 5.170 | 3,402,760 |
| 2021-12-15 | 5.160 | 5.180 | 5.100 | 5.110 | 5.110 | 5,486,033 |
| 2021-12-14 | 5.240 | 5.310 | 5.140 | 5.140 | 5.140 | 6,945,025 |
| 2021-12-13 | 5.400 | 5.460 | 5.250 | 5.270 | 5.270 | 10,880,418 |
| 2021-12-10 | 5.530 | 6.000 | 5.510 | 5.590 | 5.590 | 14,867,258 |
| 2021-12-09 | 5.070 | 5.530 | 5.070 | 5.530 | 5.530 | 4,131,880 |
| 2021-12-08 | 5.080 | 5.110 | 5.020 | 5.030 | 5.030 | 860,800 |
| 2021-12-07 | 5.020 | 5.110 | 5.010 | 5.080 | 5.080 | 1,077,460 |
| 2021-12-06 | 5.180 | 5.190 | 5.010 | 5.020 | 5.020 | 1,265,400 |
| 2021-12-03 | 5.170 | 5.170 | 5.110 | 5.140 | 5.140 | 702,740 |
| 2021-12-02 | 5.210 | 5.240 | 5.130 | 5.140 | 5.140 | 971,740 |
| 2021-12-01 | 5.150 | 5.240 | 5.120 | 5.210 | 5.210 | 1,244,920 |
| 2021-11-30 | 5.070 | 5.190 | 5.020 | 5.110 | 5.110 | 1,124,800 |
| 2021-11-29 | 5.150 | 5.150 | 5.020 | 5.040 | 5.040 | 1,195,860 |
| 2021-11-26 | 5.250 | 5.270 | 5.140 | 5.180 | 5.180 | 859,000 |
| 2021-11-25 | 5.280 | 5.320 | 5.170 | 5.240 | 5.240 | 1,015,860 |
| 2021-11-24 | 5.140 | 5.320 | 5.110 | 5.280 | 5.280 | 1,703,000 |
| 2021-11-23 | 5.110 | 5.220 | 5.040 | 5.140 | 5.140 | 1,351,600 |
| 2021-11-22 | 5.100 | 5.280 | 5.040 | 5.120 | 5.120 | 1,123,260 |
| 2021-11-19 | 5.030 | 5.170 | 5.000 | 5.100 | 5.100 | 1,118,500 |
| 2021-11-18 | 5.090 | 5.120 | 5.020 | 5.030 | 5.030 | 818,740 |
| 2021-11-17 | 5.010 | 5.140 | 4.940 | 5.090 | 5.090 | 1,267,220 |
| 2021-11-16 | 5.100 | 5.120 | 4.960 | 5.010 | 5.010 | 1,591,200 |
| 2021-11-15 | 5.060 | 5.120 | 4.850 | 5.070 | 5.070 | 1,894,200 |
| 2021-11-12 | 4.960 | 5.060 | 4.930 | 5.020 | 5.020 | 1,313,660 |
| 2021-11-11 | 4.870 | 4.990 | 4.870 | 4.970 | 4.970 | 1,744,520 |
| 2021-11-10 | 4.760 | 4.910 | 4.750 | 4.860 | 4.860 | 1,772,300 |
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.