Anzheng Fashion historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.270	6.450	6.230	6.290	6.290	5,187,500
2026-10-20	6.260	6.360	6.120	6.240	6.240	3,897,150
2026-10-19	6.430	6.450	6.070	6.270	6.270	4,915,799
2026-10-16	6.490	6.620	6.370	6.430	6.430	4,639,500
2026-10-15	6.500	6.580	6.320	6.400	6.400	5,385,900
2026-10-14	6.740	6.900	6.600	6.660	6.660	4,329,960
2026-10-13	6.600	6.820	6.400	6.800	6.800	4,796,600
2026-10-12	6.870	6.880	6.570	6.700	6.700	4,000,600
2026-10-09	6.800	6.860	6.540	6.830	6.830	4,888,800
2026-10-08	6.810	6.940	6.750	6.800	6.800	4,451,560
2026-09-30	6.930	6.980	6.740	6.820	6.820	3,180,300
2026-09-29	6.800	6.930	6.750	6.880	6.880	4,363,900
2026-09-28	6.950	6.970	6.760	6.830	6.830	3,120,140
2026-09-24	6.850	7.070	6.850	6.900	6.900	3,646,367
2026-09-23	7.030	7.030	6.870	6.900	6.900	4,411,000
2026-09-22	6.920	7.100	6.810	7.030	7.030	5,669,600
2026-09-21	6.640	6.960	6.600	6.940	6.940	5,132,560
2026-09-18	6.630	6.740	6.600	6.600	6.600	3,127,454
2026-09-17	6.490	6.660	6.410	6.620	6.620	3,457,500
2026-09-16	6.430	6.530	6.310	6.490	6.490	3,327,100
2026-09-15	6.620	6.650	6.390	6.430	6.430	3,792,000
2026-09-14	6.720	6.760	6.630	6.680	6.680	3,692,600
2026-09-11	6.860	6.900	6.640	6.720	6.720	4,771,600
2026-09-10	7.030	7.030	6.850	6.930	6.930	3,521,092
2026-09-09	7.120	7.200	6.970	7.010	7.010	4,199,092
2026-09-08	6.920	7.200	6.850	7.140	7.140	5,760,700
2026-09-07	6.950	7.040	6.830	6.920	6.920	5,482,268
2026-09-04	6.890	7.100	6.860	6.950	6.950	7,981,200
2026-09-03	7.220	7.610	6.930	6.940	6.940	10,647,460
2026-09-02	6.910	7.280	6.900	7.220	7.220	12,550,450
2026-09-01	6.910	6.960	6.830	6.880	6.880	11,486,800
2026-08-31	6.710	6.940	6.640	6.870	6.870	20,298,133
2026-08-28	6.240	7.080	6.230	6.860	6.860	31,529,938
2026-08-27	6.770	7.090	6.490	6.490	6.490	19,745,720
2026-08-26	7.220	7.360	7.190	7.210	7.210	3,813,800
2026-08-25	7.180	7.300	7.020	7.280	7.280	3,934,000
2026-08-24	7.100	7.230	6.960	7.080	7.080	3,677,000
2026-08-21	7.110	7.180	6.960	7.080	7.080	3,248,700
2026-08-20	6.900	7.210	6.900	7.180	7.180	3,074,560
2026-08-19	7.160	7.170	6.910	6.950	6.950	3,848,140
2026-08-18	7.080	7.240	6.970	7.180	7.180	3,686,480
2026-08-17	6.990	7.080	6.850	7.040	7.040	3,177,300
2026-08-14	7.020	7.110	6.960	7.000	7.000	3,038,800
2026-08-13	7.160	7.250	6.990	7.020	7.020	3,613,400
2026-08-12	7.020	7.250	7.020	7.220	7.220	2,872,240
2026-08-11	7.000	7.120	6.960	7.050	7.050	3,734,960
2026-08-10	6.810	7.080	6.720	7.070	7.070	4,385,840
2026-08-07	6.750	6.810	6.560	6.720	6.720	4,601,500
2026-08-06	6.780	6.840	6.640	6.760	6.760	2,795,840
2026-08-05	6.740	6.880	6.650	6.790	6.790	3,988,500
2026-08-04	6.720	6.880	6.610	6.730	6.730	5,161,000
2026-08-03	6.610	6.730	6.510	6.690	6.690	3,981,600
2026-07-31	6.260	6.640	6.250	6.620	6.620	5,224,400
2026-07-30	6.380	6.610	6.310	6.350	6.350	5,540,600
2026-07-29	6.280	6.470	6.190	6.400	6.400	5,051,500
2026-07-28	6.060	6.340	6.060	6.280	6.280	3,863,300
2026-07-27	5.900	6.160	5.810	6.130	6.130	5,007,700
2026-07-24	6.000	6.080	5.800	5.850	5.850	4,208,733
2026-07-23	5.810	6.050	5.770	6.050	6.050	5,334,440
2026-07-22	5.920	6.080	5.750	5.810	5.810	7,070,400

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.5000 CNY
2022-06-22	0.5000 CNY
2021-06-07	0.3500 CNY
2020-10-19	0.3500 CNY
2020-06-01	0.3500 CNY
2019-06-19	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.