Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.370 | 5.470 | 5.320 | 5.370 | 5.370 | 4,190,672 |
| 2024-04-25 | 5.380 | 5.450 | 5.310 | 5.410 | 5.410 | 2,592,627 |
| 2024-04-24 | 5.210 | 5.380 | 5.200 | 5.360 | 5.360 | 3,014,367 |
| 2024-04-23 | 5.090 | 5.280 | 5.090 | 5.200 | 5.200 | 4,484,680 |
| 2024-04-22 | 5.100 | 5.170 | 4.900 | 5.060 | 5.060 | 3,968,067 |
| 2024-04-19 | 5.170 | 5.240 | 5.060 | 5.080 | 5.080 | 3,834,267 |
| 2024-04-18 | 5.460 | 5.460 | 5.090 | 5.190 | 5.190 | 6,970,300 |
| 2024-04-17 | 4.840 | 5.270 | 4.840 | 5.270 | 5.270 | 3,483,500 |
| 2024-04-16 | 5.290 | 5.340 | 4.790 | 4.790 | 4.790 | 9,039,106 |
| 2024-04-15 | 5.820 | 5.850 | 5.270 | 5.280 | 5.280 | 9,519,900 |
| 2024-04-12 | 5.790 | 5.940 | 5.790 | 5.850 | 5.850 | 3,724,933 |
| 2024-04-11 | 5.700 | 5.950 | 5.700 | 5.820 | 5.820 | 4,674,340 |
| 2024-04-10 | 5.920 | 5.930 | 5.700 | 5.760 | 5.760 | 4,100,246 |
| 2024-04-09 | 5.770 | 5.970 | 5.750 | 5.930 | 5.930 | 3,941,220 |
| 2024-04-08 | 5.940 | 6.040 | 5.800 | 5.840 | 5.840 | 6,040,000 |
| 2024-04-03 | 5.980 | 6.110 | 5.880 | 5.960 | 5.960 | 5,870,146 |
| 2024-04-02 | 5.880 | 6.020 | 5.850 | 5.950 | 5.950 | 6,281,720 |
| 2024-04-01 | 5.760 | 5.880 | 5.720 | 5.860 | 5.860 | 4,416,800 |
| 2024-03-29 | 5.570 | 5.760 | 5.540 | 5.760 | 5.760 | 2,075,840 |
| 2024-03-28 | 5.430 | 5.650 | 5.420 | 5.590 | 5.590 | 5,028,240 |
| 2024-03-27 | 5.650 | 5.650 | 5.420 | 5.440 | 5.440 | 4,370,980 |
| 2024-03-26 | 5.670 | 5.790 | 5.520 | 5.630 | 5.630 | 5,376,560 |
| 2024-03-25 | 5.930 | 5.930 | 5.710 | 5.720 | 5.720 | 8,196,157 |
| 2024-03-22 | 5.940 | 6.090 | 5.790 | 5.960 | 5.960 | 10,067,533 |
| 2024-03-21 | 5.890 | 6.150 | 5.840 | 5.950 | 5.950 | 7,961,500 |
| 2024-03-20 | 5.830 | 5.880 | 5.800 | 5.870 | 5.870 | 4,487,080 |
| 2024-03-19 | 5.780 | 5.900 | 5.770 | 5.850 | 5.850 | 6,915,520 |
| 2024-03-18 | 5.730 | 5.800 | 5.690 | 5.790 | 5.790 | 7,020,800 |
| 2024-03-15 | 5.670 | 5.720 | 5.620 | 5.710 | 5.710 | 5,097,000 |
| 2024-03-14 | 5.650 | 5.750 | 5.510 | 5.630 | 5.630 | 5,581,820 |
| 2024-03-13 | 5.740 | 5.750 | 5.630 | 5.670 | 5.670 | 7,284,881 |
| 2024-03-12 | 5.740 | 5.820 | 5.640 | 5.770 | 5.770 | 10,379,107 |
| 2024-03-11 | 5.750 | 5.840 | 5.610 | 5.780 | 5.780 | 13,205,138 |
| 2024-03-08 | 5.880 | 6.010 | 5.740 | 5.790 | 5.790 | 14,788,160 |
| 2024-03-07 | 5.900 | 6.600 | 5.700 | 6.150 | 6.150 | 24,726,182 |
| 2024-03-06 | 5.570 | 6.000 | 5.540 | 6.000 | 6.000 | 8,219,546 |
| 2024-03-05 | 5.480 | 5.620 | 5.310 | 5.450 | 5.450 | 7,893,040 |
| 2024-03-04 | 5.340 | 5.580 | 5.240 | 5.510 | 5.510 | 7,491,520 |
| 2024-03-01 | 5.360 | 5.480 | 5.240 | 5.330 | 5.330 | 4,011,267 |
| 2024-02-29 | 5.080 | 5.360 | 5.050 | 5.360 | 5.360 | 4,984,792 |
| 2024-02-28 | 5.660 | 5.900 | 5.100 | 5.140 | 5.140 | 8,700,268 |
| 2024-02-27 | 5.580 | 5.660 | 5.440 | 5.660 | 5.660 | 3,893,427 |
| 2024-02-26 | 5.430 | 5.790 | 5.330 | 5.560 | 5.560 | 6,115,840 |
| 2024-02-23 | 5.110 | 5.370 | 5.110 | 5.350 | 5.350 | 4,163,400 |
| 2024-02-22 | 5.020 | 5.130 | 4.980 | 5.110 | 5.110 | 3,680,300 |
| 2024-02-21 | 4.810 | 5.180 | 4.780 | 5.030 | 5.030 | 5,271,660 |
| 2024-02-20 | 4.970 | 4.970 | 4.660 | 4.830 | 4.830 | 6,124,673 |
| 2024-02-19 | 4.510 | 4.850 | 4.510 | 4.850 | 4.850 | 9,055,778 |
| 2024-02-08 | 4.040 | 4.460 | 3.910 | 4.410 | 4.410 | 10,340,680 |
| 2024-02-07 | 4.420 | 4.480 | 3.990 | 4.090 | 4.090 | 12,197,027 |
| 2024-02-06 | 4.590 | 4.620 | 4.360 | 4.370 | 4.370 | 11,137,997 |
| 2024-02-05 | 5.300 | 5.300 | 4.840 | 4.840 | 4.840 | 5,427,900 |
| 2024-02-02 | 5.700 | 5.860 | 5.180 | 5.380 | 5.380 | 6,445,500 |
| 2024-02-01 | 5.890 | 5.900 | 5.570 | 5.710 | 5.710 | 6,307,400 |
| 2024-01-31 | 6.090 | 6.240 | 5.860 | 5.890 | 5.890 | 5,600,600 |
| 2024-01-30 | 6.390 | 6.490 | 6.110 | 6.170 | 6.170 | 4,356,120 |
| 2024-01-29 | 6.620 | 6.650 | 6.430 | 6.480 | 6.480 | 5,167,500 |
| 2024-01-26 | 6.470 | 6.690 | 6.470 | 6.600 | 6.600 | 5,308,200 |
| 2024-01-25 | 6.440 | 6.510 | 6.280 | 6.500 | 6.500 | 5,318,920 |
| 2024-01-24 | 6.080 | 6.420 | 6.080 | 6.380 | 6.380 | 8,216,000 |
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.