Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.520 | 7.570 | 7.450 | 7.550 | 7.550 | 2,679,560 |
| 2026-04-20 | 7.470 | 7.530 | 7.420 | 7.520 | 7.520 | 2,601,440 |
| 2026-04-17 | 7.580 | 7.610 | 7.410 | 7.480 | 7.480 | 2,176,560 |
| 2026-04-16 | 7.320 | 7.620 | 7.320 | 7.570 | 7.570 | 2,670,100 |
| 2026-04-15 | 7.460 | 7.460 | 7.350 | 7.380 | 7.380 | 1,847,260 |
| 2026-04-14 | 7.490 | 7.550 | 7.370 | 7.430 | 7.430 | 2,076,000 |
| 2026-04-13 | 7.490 | 7.530 | 7.370 | 7.450 | 7.450 | 2,272,680 |
| 2026-04-10 | 7.400 | 7.600 | 7.370 | 7.500 | 7.500 | 2,337,800 |
| 2026-04-09 | 7.520 | 7.540 | 7.340 | 7.370 | 7.370 | 2,330,000 |
| 2026-04-08 | 7.690 | 7.690 | 7.320 | 7.510 | 7.510 | 3,018,440 |
| 2026-04-07 | 7.160 | 7.400 | 7.090 | 7.380 | 7.380 | 2,591,080 |
| 2026-04-03 | 7.480 | 7.480 | 7.140 | 7.160 | 7.160 | 3,073,440 |
| 2026-04-02 | 7.590 | 7.590 | 7.350 | 7.460 | 7.460 | 2,719,830 |
| 2026-04-01 | 7.630 | 7.690 | 7.490 | 7.560 | 7.560 | 3,291,540 |
| 2026-03-31 | 7.620 | 7.770 | 7.520 | 7.560 | 7.560 | 2,495,000 |
| 2026-03-30 | 7.510 | 7.640 | 7.430 | 7.610 | 7.610 | 3,123,100 |
| 2026-03-27 | 7.290 | 7.550 | 7.270 | 7.540 | 7.540 | 2,735,840 |
| 2026-03-26 | 7.410 | 7.580 | 7.370 | 7.400 | 7.400 | 3,104,500 |
| 2026-03-25 | 7.230 | 7.530 | 7.230 | 7.450 | 7.450 | 4,045,499 |
| 2026-03-24 | 6.900 | 7.250 | 6.870 | 7.240 | 7.240 | 5,168,271 |
| 2026-03-23 | 7.040 | 7.120 | 6.720 | 6.760 | 6.760 | 4,789,496 |
| 2026-03-20 | 7.480 | 7.520 | 7.200 | 7.230 | 7.230 | 3,655,979 |
| 2026-03-19 | 7.730 | 7.730 | 7.460 | 7.490 | 7.490 | 3,411,000 |
| 2026-03-18 | 7.660 | 7.740 | 7.530 | 7.710 | 7.710 | 2,569,940 |
| 2026-03-17 | 7.820 | 7.830 | 7.620 | 7.640 | 7.640 | 3,775,760 |
| 2026-03-16 | 7.660 | 7.820 | 7.660 | 7.800 | 7.800 | 2,238,040 |
| 2026-03-13 | 7.650 | 7.840 | 7.620 | 7.710 | 7.710 | 2,797,840 |
| 2026-03-12 | 7.920 | 7.920 | 7.680 | 7.690 | 7.690 | 3,127,220 |
| 2026-03-11 | 7.920 | 7.990 | 7.800 | 7.860 | 7.860 | 2,690,940 |
| 2026-03-10 | 7.800 | 7.940 | 7.770 | 7.940 | 7.940 | 3,488,900 |
| 2026-03-09 | 7.900 | 7.930 | 7.720 | 7.790 | 7.790 | 3,468,220 |
| 2026-03-06 | 7.690 | 7.960 | 7.620 | 7.930 | 7.930 | 3,821,300 |
| 2026-03-05 | 7.680 | 7.840 | 7.610 | 7.680 | 7.680 | 3,953,480 |
| 2026-03-04 | 7.660 | 7.720 | 7.490 | 7.530 | 7.530 | 3,941,659 |
| 2026-03-03 | 7.880 | 7.990 | 7.630 | 7.650 | 7.650 | 4,412,600 |
| 2026-03-02 | 8.060 | 8.190 | 7.860 | 7.880 | 7.880 | 5,897,800 |
| 2026-02-27 | 8.030 | 8.320 | 7.970 | 8.190 | 8.190 | 5,236,100 |
| 2026-02-26 | 8.290 | 8.290 | 7.970 | 8.030 | 8.030 | 4,675,500 |
| 2026-02-25 | 8.130 | 8.330 | 8.110 | 8.210 | 8.210 | 3,005,540 |
| 2026-02-24 | 8.030 | 8.270 | 7.980 | 8.210 | 8.210 | 4,104,737 |
| 2026-02-13 | 8.090 | 8.150 | 7.970 | 7.980 | 7.980 | 3,691,100 |
| 2026-02-12 | 8.330 | 8.420 | 8.000 | 8.050 | 8.050 | 4,399,500 |
| 2026-02-11 | 8.460 | 8.460 | 8.270 | 8.290 | 8.290 | 3,236,093 |
| 2026-02-10 | 8.380 | 8.470 | 8.270 | 8.420 | 8.420 | 3,476,040 |
| 2026-02-09 | 8.260 | 8.370 | 8.200 | 8.370 | 8.370 | 4,925,740 |
| 2026-02-06 | 8.090 | 8.300 | 8.020 | 8.200 | 8.200 | 5,051,080 |
| 2026-02-05 | 8.070 | 8.230 | 8.030 | 8.130 | 8.130 | 4,774,640 |
| 2026-02-04 | 7.930 | 8.100 | 7.920 | 8.080 | 8.080 | 4,847,860 |
| 2026-02-03 | 7.820 | 7.980 | 7.820 | 7.910 | 7.910 | 3,293,300 |
| 2026-02-02 | 7.930 | 8.030 | 7.790 | 7.820 | 7.820 | 4,003,180 |
| 2026-01-30 | 7.830 | 7.950 | 7.720 | 7.920 | 7.920 | 4,695,340 |
| 2026-01-29 | 7.800 | 7.990 | 7.580 | 7.790 | 7.790 | 5,150,961 |
| 2026-01-28 | 8.020 | 8.060 | 7.810 | 7.840 | 7.840 | 5,170,940 |
| 2026-01-27 | 8.230 | 8.280 | 7.910 | 8.000 | 8.000 | 6,371,340 |
| 2026-01-26 | 8.230 | 8.310 | 8.130 | 8.230 | 8.230 | 6,725,980 |
| 2026-01-23 | 8.290 | 8.370 | 8.170 | 8.200 | 8.200 | 4,846,020 |
| 2026-01-22 | 8.200 | 8.290 | 8.110 | 8.280 | 8.280 | 6,360,920 |
| 2026-01-21 | 8.000 | 8.250 | 7.950 | 8.170 | 8.170 | 6,175,980 |
| 2026-01-20 | 8.260 | 8.290 | 8.130 | 8.220 | 8.220 | 4,895,498 |
| 2026-01-19 | 8.090 | 8.250 | 8.050 | 8.210 | 8.210 | 5,328,773 |
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.