Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.450	7.510	7.360	7.430	7.430	2,371,500
2023-10-27	7.270	7.520	7.250	7.440	7.440	2,436,138
2023-10-26	7.200	7.330	7.200	7.310	7.310	2,099,420
2023-10-25	7.230	7.310	7.170	7.260	7.260	2,042,980
2023-10-24	6.810	7.240	6.810	7.200	7.200	3,127,120
2023-10-23	7.070	7.070	6.710	6.770	6.770	2,500,360
2023-10-20	7.050	7.130	7.010	7.080	7.080	1,873,620
2023-10-19	7.160	7.320	7.050	7.110	7.110	2,332,020
2023-10-18	7.430	7.490	7.280	7.280	7.280	2,097,040
2023-10-17	7.180	7.470	7.170	7.380	7.380	3,020,000
2023-10-16	7.080	7.250	7.050	7.230	7.230	2,973,000
2023-10-13	7.150	7.170	7.010	7.040	7.040	1,519,100
2023-10-12	7.120	7.190	7.100	7.150	7.150	1,157,240
2023-10-11	7.260	7.260	7.080	7.100	7.100	1,406,700
2023-10-10	7.250	7.260	7.150	7.180	7.180	1,500,820
2023-10-09	7.380	7.390	7.150	7.170	7.170	1,970,700
2023-09-28	7.280	7.460	7.240	7.380	7.380	1,574,220
2023-09-27	7.270	7.320	7.190	7.230	7.230	939,500
2023-09-26	7.300	7.360	7.250	7.260	7.260	876,300
2023-09-25	7.360	7.490	7.290	7.340	7.340	1,631,848
2023-09-22	7.270	7.400	7.190	7.350	7.350	1,603,800
2023-09-21	7.410	7.420	7.220	7.270	7.270	1,585,100
2023-09-20	7.460	7.470	7.380	7.400	7.400	1,368,400
2023-09-19	7.570	7.610	7.430	7.450	7.450	2,266,700
2023-09-18	7.320	7.620	7.260	7.600	7.600	3,784,740
2023-09-15	7.200	7.400	7.100	7.310	7.310	2,502,560
2023-09-14	7.200	7.200	7.090	7.160	7.160	1,766,400
2023-09-13	7.220	7.280	7.120	7.170	7.170	1,150,420
2023-09-12	7.350	7.350	7.180	7.250	7.250	1,938,600
2023-09-11	7.270	7.400	7.190	7.340	7.340	1,450,140
2023-09-08	7.340	7.390	7.250	7.260	7.260	1,544,360
2023-09-07	7.400	7.440	7.320	7.340	7.340	1,314,720
2023-09-06	7.560	7.570	7.380	7.400	7.400	1,431,700
2023-09-05	7.620	7.620	7.410	7.470	7.470	1,665,800
2023-09-04	7.390	7.580	7.340	7.570	7.570	2,106,760
2023-09-01	7.330	7.400	7.250	7.390	7.390	1,769,100
2023-08-31	7.410	7.480	7.260	7.310	7.310	2,038,600
2023-08-30	7.290	7.520	7.290	7.410	7.410	2,811,509
2023-08-29	7.240	7.380	7.190	7.320	7.320	2,748,080
2023-08-28	7.420	7.500	7.220	7.260	7.260	4,120,440
2023-08-25	7.230	7.390	7.130	7.160	7.160	2,022,980
2023-08-24	7.100	7.340	7.030	7.260	7.260	2,630,220
2023-08-23	7.340	7.340	7.110	7.110	7.110	2,616,200
2023-08-22	7.610	7.660	7.290	7.330	7.330	5,176,240
2023-08-21	7.500	7.750	7.500	7.640	7.640	2,693,860
2023-08-18	7.580	7.690	7.500	7.550	7.550	1,798,000
2023-08-17	7.540	7.650	7.460	7.600	7.600	1,850,800
2023-08-16	7.480	7.690	7.440	7.590	7.590	2,500,400
2023-08-15	7.280	7.550	7.250	7.470	7.470	2,820,160
2023-08-14	7.160	7.320	7.120	7.310	7.310	1,426,620
2023-08-11	7.450	7.450	7.200	7.210	7.210	2,142,500
2023-08-10	7.340	7.390	7.290	7.380	7.380	1,368,720
2023-08-09	7.480	7.480	7.330	7.340	7.340	1,080,520
2023-08-08	7.450	7.480	7.350	7.430	7.430	1,485,687
2023-08-07	7.540	7.580	7.400	7.440	7.440	1,774,100
2023-08-04	7.740	7.810	7.530	7.540	7.540	2,103,847
2023-08-03	7.780	7.810	7.660	7.740	7.740	2,062,600
2023-08-02	7.820	7.850	7.690	7.750	7.750	1,759,120
2023-08-01	7.910	7.970	7.780	7.820	7.820	2,020,840
2023-07-31	7.850	7.920	7.710	7.920	7.920	3,176,820

← NewerPage 13 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.