Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.160	6.160	5.990	6.080	6.080	6,433,940
2024-01-22	6.670	6.740	6.080	6.220	6.220	6,379,680
2024-01-19	6.710	6.870	6.620	6.670	6.670	4,891,220
2024-01-18	6.870	6.910	6.520	6.710	6.710	6,742,020
2024-01-17	7.000	7.060	6.860	6.880	6.880	4,467,300
2024-01-16	7.070	7.120	6.880	7.000	7.000	6,128,656
2024-01-15	6.920	7.160	6.890	7.070	7.070	8,007,108
2024-01-12	7.240	7.280	6.910	6.920	6.920	10,026,548
2024-01-11	7.090	7.260	7.030	7.230	7.230	6,841,100
2024-01-10	7.220	7.280	7.100	7.120	7.120	7,964,960
2024-01-09	7.340	7.420	7.140	7.270	7.270	12,027,021
2024-01-08	7.810	7.840	7.160	7.300	7.300	18,394,720
2024-01-05	8.120	8.690	7.870	7.950	7.950	17,310,228
2024-01-04	8.120	8.160	7.860	8.150	8.150	15,489,685
2024-01-03	8.320	8.320	8.020	8.170	8.170	19,017,100
2024-01-02	8.230	8.440	8.220	8.370	8.370	20,290,808
2023-12-29	8.380	8.470	8.200	8.300	8.300	22,916,568
2023-12-28	8.320	8.600	8.150	8.400	8.400	27,397,645
2023-12-27	8.770	8.770	8.200	8.440	8.440	31,264,659
2023-12-26	7.850	8.780	7.750	8.780	8.780	18,614,797
2023-12-25	8.200	8.290	7.660	7.980	7.980	16,797,000
2023-12-22	8.050	8.860	7.990	8.190	8.190	15,900,874
2023-12-21	7.820	8.060	7.720	8.050	8.050	3,248,620
2023-12-20	7.890	7.950	7.790	7.790	7.790	2,050,620
2023-12-19	7.980	7.980	7.770	7.890	7.890	2,035,340
2023-12-18	7.990	8.050	7.880	7.900	7.900	1,932,280
2023-12-15	7.970	8.050	7.900	8.000	8.000	2,009,040
2023-12-14	7.940	8.030	7.890	7.960	7.960	1,866,160
2023-12-13	7.920	8.050	7.860	7.940	7.940	2,145,800
2023-12-12	7.930	7.980	7.810	7.960	7.960	2,017,500
2023-12-11	7.690	7.910	7.640	7.890	7.890	4,877,720
2023-12-08	7.910	7.980	7.630	7.640	7.640	4,882,440
2023-12-07	8.110	8.190	7.860	7.970	7.970	5,390,680
2023-12-06	7.870	8.170	7.820	8.110	8.110	4,130,140
2023-12-05	8.000	8.060	7.880	7.910	7.910	1,951,280
2023-12-04	7.990	8.020	7.890	7.980	7.980	1,673,380
2023-12-01	7.850	8.070	7.850	7.960	7.960	2,250,840
2023-11-30	7.850	7.890	7.770	7.870	7.870	1,583,220
2023-11-29	7.940	7.990	7.840	7.850	7.850	1,433,700
2023-11-28	7.860	7.970	7.790	7.960	7.960	1,498,901
2023-11-27	7.840	7.880	7.750	7.840	7.840	1,938,280
2023-11-24	7.920	7.920	7.800	7.830	7.830	1,748,020
2023-11-23	7.810	7.900	7.780	7.870	7.870	1,060,400
2023-11-22	7.790	7.900	7.750	7.840	7.840	1,498,100
2023-11-21	7.810	7.870	7.740	7.800	7.800	1,334,560
2023-11-20	7.830	7.840	7.700	7.790	7.790	1,865,940
2023-11-17	7.760	7.880	7.720	7.810	7.810	1,487,340
2023-11-16	7.780	7.860	7.680	7.760	7.760	1,634,908
2023-11-15	7.790	7.790	7.680	7.740	7.740	1,411,440
2023-11-14	7.760	7.800	7.690	7.740	7.740	1,648,600
2023-11-13	7.690	7.810	7.660	7.760	7.760	2,197,380
2023-11-10	7.600	7.750	7.500	7.710	7.710	2,746,280
2023-11-09	7.770	7.840	7.550	7.590	7.590	1,775,700
2023-11-08	7.550	7.740	7.550	7.720	7.720	2,039,320
2023-11-07	7.560	7.650	7.500	7.620	7.620	2,136,196
2023-11-06	7.480	7.660	7.410	7.600	7.600	3,675,440
2023-11-03	7.570	7.570	7.400	7.440	7.440	2,909,600
2023-11-02	7.480	7.620	7.450	7.570	7.570	3,560,500
2023-11-01	7.410	7.500	7.340	7.500	7.500	1,893,420
2023-10-31	7.400	7.470	7.310	7.390	7.390	2,478,400

← NewerPage 12 of 21 · 1,217 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.