Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.850	7.920	7.710	7.920	7.920	3,176,820
2023-07-28	7.670	7.900	7.660	7.890	7.890	3,510,760
2023-07-27	7.710	7.740	7.560	7.680	7.680	1,764,900
2023-07-26	7.670	7.780	7.600	7.710	7.710	2,252,780
2023-07-25	7.710	7.730	7.600	7.660	7.660	2,182,100
2023-07-24	7.790	7.790	7.560	7.660	7.660	3,797,000
2023-07-21	7.580	7.880	7.580	7.740	7.740	4,413,200
2023-07-20	7.590	7.670	7.490	7.620	7.620	2,134,080
2023-07-19	7.500	7.600	7.500	7.590	7.590	1,478,680
2023-07-18	7.510	7.590	7.400	7.550	7.550	1,911,340
2023-07-17	7.400	7.530	7.270	7.470	7.470	2,085,380
2023-07-14	7.400	7.470	7.310	7.370	7.370	1,583,480
2023-07-13	7.500	7.560	7.390	7.480	7.480	2,208,460
2023-07-12	7.560	7.630	7.430	7.450	7.450	1,687,680
2023-07-11	7.620	7.620	7.510	7.570	7.570	1,866,100
2023-07-10	7.460	7.640	7.460	7.590	7.590	2,407,700
2023-07-07	7.490	7.580	7.490	7.530	7.530	1,448,740
2023-07-06	7.570	7.600	7.480	7.520	7.520	1,388,140
2023-07-05	7.600	7.610	7.500	7.530	7.530	1,550,260
2023-07-04	7.580	7.650	7.500	7.560	7.560	1,854,120
2023-07-03	7.550	7.650	7.460	7.570	7.570	3,577,200
2023-06-30	7.350	7.590	7.300	7.520	7.520	3,001,500
2023-06-29	7.160	7.380	7.150	7.300	7.300	2,630,840
2023-06-28	6.940	7.140	6.860	7.140	7.140	2,698,400
2023-06-27	6.580	6.970	6.580	6.940	6.940	2,985,800
2023-06-26	6.680	6.720	6.600	6.620	6.620	2,206,500
2023-06-21	6.780	6.830	6.680	6.680	6.680	1,921,100
2023-06-20	6.940	6.940	6.780	6.780	6.780	1,891,780
2023-06-19	6.950	7.000	6.860	6.910	6.910	2,263,448
2023-06-16	6.960	7.160	6.860	6.950	6.950	3,350,818
2023-06-15	7.200	7.200	6.860	6.910	6.910	4,901,420
2023-06-14	7.580	7.700	7.540	7.700	7.200	4,295,800
2023-06-13	7.580	7.640	7.530	7.560	7.069	2,172,540
2023-06-12	7.670	7.670	7.480	7.620	7.125	2,410,100
2023-06-09	7.790	7.790	7.600	7.620	7.125	2,373,300
2023-06-08	7.650	7.750	7.580	7.710	7.209	1,845,300
2023-06-07	7.610	7.710	7.540	7.670	7.172	1,646,783
2023-06-06	7.850	7.860	7.590	7.610	7.116	3,324,923
2023-06-05	7.620	8.090	7.580	7.830	7.322	6,196,169
2023-06-02	7.630	7.690	7.580	7.610	7.116	1,667,120
2023-06-01	7.670	7.690	7.540	7.630	7.135	2,070,080
2023-05-31	7.690	7.720	7.650	7.690	7.191	2,108,800
2023-05-30	7.620	7.680	7.460	7.660	7.163	2,800,700
2023-05-29	7.880	7.890	7.580	7.700	7.200	4,224,260
2023-05-26	7.910	7.990	7.650	7.880	7.368	6,134,868
2023-05-25	7.740	8.110	7.740	7.950	7.434	8,865,184
2023-05-24	7.800	7.830	7.660	7.720	7.219	2,316,500
2023-05-23	7.800	7.850	7.720	7.770	7.266	1,793,448
2023-05-22	7.850	7.890	7.760	7.790	7.284	2,289,840
2023-05-19	7.810	7.930	7.720	7.840	7.331	1,997,860
2023-05-18	7.970	7.980	7.750	7.900	7.387	2,630,969
2023-05-17	7.720	7.960	7.610	7.920	7.406	4,449,100
2023-05-16	7.810	7.810	7.590	7.690	7.191	2,384,980
2023-05-15	7.700	7.810	7.550	7.790	7.284	5,312,980
2023-05-12	7.740	7.890	7.710	7.720	7.219	4,228,500
2023-05-11	7.530	7.740	7.470	7.740	7.237	3,286,921
2023-05-10	7.350	7.520	7.300	7.480	6.994	3,251,700
2023-05-09	7.400	7.470	7.360	7.370	6.891	2,610,860
2023-05-08	7.340	7.430	7.300	7.390	6.910	3,534,860
2023-05-05	7.260	7.490	7.200	7.350	6.873	5,137,380

← NewerPage 14 of 21 · 1,212 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.