Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-21 | 6.080 | 6.120 | 5.780 | 5.960 | 5.960 | 11,050,820 |
Page 1 of 21 · 1,216 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.