Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.860	7.220	6.850	7.210	6.742	5,158,569
2023-04-28	6.700	6.830	6.670	6.820	6.377	2,111,796
2023-04-27	6.580	6.850	6.550	6.700	6.265	2,739,380
2023-04-26	6.320	6.600	6.320	6.560	6.134	1,745,860
2023-04-25	6.570	6.590	6.320	6.360	5.947	1,442,800
2023-04-24	6.500	6.540	6.360	6.520	6.097	1,438,073
2023-04-21	6.530	6.610	6.420	6.440	6.022	1,411,000
2023-04-20	6.670	6.690	6.500	6.540	6.115	1,237,960
2023-04-19	6.720	6.860	6.650	6.650	6.218	1,687,769
2023-04-18	6.750	6.790	6.700	6.720	6.284	922,709
2023-04-17	6.680	6.810	6.680	6.770	6.330	1,328,582
2023-04-14	6.800	6.820	6.680	6.730	6.293	1,100,288
2023-04-13	6.680	6.860	6.650	6.790	6.349	2,724,040
2023-04-12	6.680	6.700	6.640	6.680	6.246	1,270,963
2023-04-11	6.650	6.660	6.580	6.640	6.209	1,328,600
2023-04-10	6.780	6.790	6.600	6.630	6.200	2,194,640
2023-04-07	6.710	6.800	6.680	6.780	6.340	1,630,340
2023-04-06	6.750	6.750	6.650	6.710	6.274	1,691,900
2023-04-04	6.850	6.850	6.700	6.740	6.302	1,779,840
2023-04-03	6.970	6.970	6.800	6.850	6.405	1,712,216
2023-03-31	6.850	6.920	6.810	6.860	6.415	1,284,100
2023-03-30	6.920	6.930	6.820	6.850	6.405	1,548,680
2023-03-29	7.050	7.050	6.930	6.930	6.480	1,408,440
2023-03-28	7.070	7.090	6.980	7.040	6.583	1,090,820
2023-03-27	7.160	7.160	6.950	7.020	6.564	2,051,260
2023-03-24	7.260	7.270	7.100	7.120	6.658	1,981,340
2023-03-23	7.290	7.300	7.150	7.200	6.733	1,739,140
2023-03-22	7.330	7.380	7.210	7.240	6.770	3,211,540
2023-03-21	7.090	7.390	7.030	7.280	6.807	3,676,180
2023-03-20	7.070	7.100	6.990	7.070	6.611	1,877,800
2023-03-17	6.960	7.080	6.960	7.020	6.564	1,221,760
2023-03-16	6.940	7.200	6.940	6.990	6.536	2,469,700
2023-03-15	6.950	7.170	6.950	7.010	6.555	1,371,300
2023-03-14	7.100	7.180	6.880	6.930	6.480	1,652,700
2023-03-13	7.180	7.260	7.050	7.100	6.639	1,716,820
2023-03-10	7.250	7.330	7.120	7.180	6.714	1,759,200
2023-03-09	7.400	7.440	7.240	7.280	6.807	1,808,520
2023-03-08	7.370	7.460	7.310	7.380	6.901	1,774,780
2023-03-07	7.520	7.520	7.300	7.330	6.854	2,559,900
2023-03-06	7.660	7.660	7.440	7.450	6.966	4,030,821
2023-03-03	7.670	7.740	7.570	7.620	7.125	3,439,980
2023-03-02	7.520	7.660	7.480	7.620	7.125	4,479,980
2023-03-01	7.590	7.590	7.430	7.520	7.032	5,454,460
2023-02-28	7.450	7.740	7.370	7.590	7.097	8,466,971
2023-02-27	7.320	7.420	7.280	7.420	6.938	5,167,300
2023-02-24	7.250	7.330	7.180	7.320	6.845	2,453,200
2023-02-23	7.260	7.330	7.210	7.250	6.779	2,245,340
2023-02-22	7.170	7.220	7.110	7.210	6.742	1,688,940
2023-02-21	7.230	7.240	7.110	7.190	6.723	1,899,140
2023-02-20	7.070	7.240	7.030	7.240	6.770	2,587,520
2023-02-17	7.010	7.140	7.000	7.060	6.602	2,077,120
2023-02-16	7.180	7.330	6.910	7.040	6.583	4,965,720
2023-02-15	7.170	7.210	7.160	7.190	6.723	1,771,849
2023-02-14	7.200	7.230	7.150	7.170	6.704	1,695,620
2023-02-13	7.270	7.280	7.150	7.180	6.714	3,775,200
2023-02-10	7.190	7.250	7.160	7.230	6.761	1,942,760
2023-02-09	7.190	7.250	7.140	7.190	6.723	2,116,640
2023-02-08	7.290	7.300	7.160	7.190	6.723	2,441,111
2023-02-07	7.120	7.380	7.100	7.270	6.798	5,621,588
2023-02-06	6.920	7.410	6.840	7.170	6.704	8,437,640

← NewerPage 15 of 21 · 1,218 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.