Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.300	6.450	6.020	6.130	6.130	11,868,040
2026-07-17	6.320	6.670	6.210	6.320	6.320	11,373,420
2026-07-16	6.550	6.700	6.200	6.360	6.360	16,661,320
2026-07-15	6.180	6.470	6.020	6.470	6.470	7,748,340
2026-07-14	5.650	5.910	5.640	5.880	5.880	4,250,220
2026-07-13	5.820	5.880	5.700	5.730	5.730	4,252,100
2026-07-10	5.660	5.970	5.570	5.810	5.810	4,137,640
2026-07-09	5.770	5.860	5.640	5.720	5.720	3,292,700
2026-07-08	5.860	5.860	5.690	5.800	5.800	2,759,800
2026-07-07	5.980	6.030	5.790	5.830	5.830	3,505,300
2026-07-06	6.130	6.280	5.930	6.030	6.030	3,688,900
2026-07-03	5.920	6.180	5.910	6.140	6.140	4,183,700
2026-07-02	6.020	6.080	5.850	5.920	5.920	3,982,700
2026-07-01	5.770	6.000	5.690	5.950	5.950	4,986,440
2026-06-30	5.900	5.990	5.730	5.770	5.770	3,434,220
2026-06-29	5.950	6.000	5.630	5.940	5.940	5,659,020
2026-06-26	6.010	6.040	5.760	5.910	5.910	4,113,580
2026-06-25	6.180	6.180	5.950	5.990	5.990	3,842,720
2026-06-24	6.550	6.580	6.040	6.090	6.090	4,125,351
2026-06-23	6.270	6.520	6.200	6.410	6.410	4,621,420
2026-06-22	5.740	6.350	5.740	6.270	6.270	5,182,711
2026-06-18	6.190	6.260	6.090	6.180	6.180	3,767,120
2026-06-17	6.510	6.510	6.170	6.200	6.200	5,205,260
2026-06-16	6.580	6.580	6.340	6.480	6.480	4,086,140
2026-06-15	6.560	6.700	6.500	6.550	6.550	4,362,260
2026-06-12	6.500	6.590	6.340	6.570	6.570	3,363,940
2026-06-11	6.450	6.570	6.340	6.450	6.450	3,866,500
2026-06-10	6.480	6.680	6.410	6.550	6.550	5,351,146
2026-06-09	6.700	6.880	6.520	6.540	6.540	6,794,200
2026-06-08	6.680	7.240	6.630	6.810	6.810	6,937,300
2026-06-05	6.620	6.890	6.570	6.780	6.780	4,845,100
2026-06-04	6.590	6.790	6.550	6.620	6.620	4,681,163
2026-06-03	6.900	6.960	6.650	6.750	6.750	6,098,743
2026-06-02	7.210	7.350	6.860	6.890	6.890	7,173,000
2026-06-01	6.830	7.280	6.620	7.210	7.210	6,933,640
2026-05-29	7.080	7.680	6.800	6.820	6.820	6,950,642
2026-05-28	6.970	7.110	6.850	6.980	6.980	4,191,360
2026-05-27	7.220	7.260	6.810	6.960	6.960	6,401,600
2026-05-26	7.350	7.530	7.100	7.160	7.160	5,808,920
2026-05-25	7.730	7.910	7.380	7.540	7.540	4,020,980
2026-05-22	7.660	7.790	7.460	7.730	7.730	4,021,206
2026-05-21	7.930	8.040	7.630	7.650	7.650	4,751,660
2026-05-20	8.110	8.110	7.880	7.910	7.910	2,809,920
2026-05-19	7.980	8.250	7.930	8.030	8.030	4,926,340
2026-05-18	7.910	8.080	7.800	7.970	7.970	4,748,220
2026-05-15	8.000	8.160	7.950	8.070	8.070	4,846,760
2026-05-14	8.080	8.400	7.950	8.080	8.080	6,703,640
2026-05-13	7.840	8.110	7.840	8.030	8.030	5,359,460
2026-05-12	8.170	8.170	7.950	7.980	7.980	3,377,640
2026-05-11	8.060	8.110	7.910	8.050	8.050	4,064,200
2026-05-08	7.970	8.080	7.950	8.070	8.070	3,548,920
2026-05-07	8.040	8.190	7.940	7.960	7.960	4,474,360
2026-05-06	8.080	8.140	7.920	8.010	8.010	6,655,680
2026-04-30	7.830	8.100	7.810	8.090	8.090	7,593,380
2026-04-29	7.630	7.980	7.630	7.850	7.850	7,120,600
2026-04-28	7.570	7.760	7.560	7.630	7.630	4,451,800
2026-04-27	7.760	7.780	7.380	7.600	7.600	8,408,639
2026-04-24	7.530	7.810	7.500	7.790	7.790	4,866,445
2026-04-23	7.570	7.720	7.490	7.580	7.580	4,128,293
2026-04-22	7.470	7.610	7.440	7.590	7.590	3,015,140

← NewerPage 2 of 21 · 1,216 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.