Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.410	6.510	6.410	6.500	6.078	1,195,215
2022-11-02	6.370	6.500	6.330	6.500	6.078	2,060,300
2022-11-01	6.230	6.390	6.210	6.370	5.956	1,593,600
2022-10-31	6.170	6.350	6.120	6.260	5.854	1,620,700
2022-10-28	6.550	6.570	6.180	6.220	5.816	2,813,995
2022-10-27	6.600	6.630	6.540	6.550	6.125	2,067,827
2022-10-26	6.570	6.650	6.510	6.610	6.181	2,066,353
2022-10-25	6.530	6.600	6.360	6.590	6.162	2,185,088
2022-10-24	6.610	6.650	6.380	6.520	6.097	3,107,355
2022-10-21	6.710	6.730	6.580	6.630	6.200	2,575,700
2022-10-20	6.850	6.870	6.670	6.670	6.237	3,802,231
2022-10-19	6.800	6.850	6.660	6.830	6.387	4,867,861
2022-10-18	6.940	6.940	6.730	6.820	6.377	5,450,987
2022-10-17	7.020	7.100	6.750	6.870	6.424	10,386,143
2022-10-14	6.430	7.010	6.420	7.010	6.555	9,636,536
2022-10-13	6.290	6.420	6.250	6.370	5.956	805,100
2022-10-12	6.090	6.270	6.090	6.270	5.863	398,520
2022-10-11	6.230	6.250	6.040	6.160	5.760	609,480
2022-10-10	6.310	6.340	6.150	6.170	5.769	657,700
2022-09-30	6.350	6.360	6.250	6.260	5.854	602,900
2022-09-29	6.450	6.450	6.270	6.390	5.975	1,105,560
2022-09-28	6.420	6.460	6.360	6.370	5.956	727,700
2022-09-27	6.240	6.420	6.230	6.400	5.984	1,048,778
2022-09-26	6.420	6.420	6.180	6.190	5.788	858,300
2022-09-23	6.550	6.550	6.380	6.380	5.966	1,015,680
2022-09-22	6.600	6.680	6.510	6.520	6.097	867,340
2022-09-21	6.620	6.670	6.500	6.670	6.237	789,380
2022-09-20	6.570	6.650	6.500	6.590	6.162	726,200
2022-09-19	6.650	6.650	6.480	6.520	6.097	1,305,630
2022-09-16	6.910	6.920	6.630	6.630	6.200	1,791,970
2022-09-15	7.030	7.040	6.810	6.870	6.424	1,387,060
2022-09-14	6.940	7.060	6.930	7.000	6.546	1,207,700
2022-09-13	6.990	7.080	6.970	7.060	6.602	1,951,800
2022-09-09	7.000	7.000	6.890	6.970	6.517	1,431,320
2022-09-08	7.030	7.030	6.940	6.950	6.499	1,270,264
2022-09-07	7.040	7.090	6.970	7.030	6.574	1,942,800
2022-09-06	7.100	7.140	7.030	7.060	6.602	1,282,200
2022-09-05	7.020	7.100	7.020	7.070	6.611	1,253,592
2022-09-02	6.950	7.050	6.950	7.000	6.546	1,271,818
2022-09-01	7.030	7.080	6.910	6.940	6.489	1,437,400
2022-08-31	7.130	7.160	6.960	7.030	6.574	2,115,000
2022-08-30	7.070	7.230	7.060	7.150	6.686	2,159,040
2022-08-29	6.940	7.110	6.900	7.050	6.592	3,184,860
2022-08-26	7.240	7.240	7.000	7.020	6.564	3,562,700
2022-08-25	7.080	7.350	7.050	7.290	6.817	4,182,375
2022-08-24	7.070	7.280	7.000	7.150	6.686	3,563,740
2022-08-23	7.040	7.100	6.920	7.070	6.611	1,261,560
2022-08-22	6.970	7.150	6.820	7.030	6.574	3,365,713
2022-08-19	6.880	6.960	6.790	6.840	6.396	1,066,340
2022-08-18	6.920	6.960	6.800	6.890	6.443	930,812
2022-08-17	6.950	6.970	6.920	6.950	6.499	617,580
2022-08-16	6.930	6.950	6.880	6.920	6.471	669,181
2022-08-15	6.910	6.950	6.800	6.930	6.480	840,560
2022-08-12	6.870	6.930	6.840	6.890	6.443	892,360
2022-08-11	6.810	6.880	6.760	6.850	6.405	890,060
2022-08-10	6.840	6.840	6.720	6.750	6.312	935,200
2022-08-09	6.760	6.850	6.730	6.790	6.349	653,260
2022-08-08	6.730	6.820	6.700	6.810	6.368	637,560
2022-08-05	6.680	6.750	6.670	6.730	6.293	648,240
2022-08-04	6.630	6.690	6.580	6.680	6.246	742,220

← NewerPage 17 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.