Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.210 | 9.760 | 9.120 | 9.390 | 9.390 | 17,890,740 |
| 2025-10-22 | 9.120 | 9.350 | 9.120 | 9.210 | 9.210 | 9,435,940 |
| 2025-10-21 | 9.440 | 9.470 | 9.070 | 9.320 | 9.320 | 16,122,140 |
| 2025-10-20 | 9.180 | 9.480 | 9.160 | 9.390 | 9.390 | 21,899,608 |
| 2025-10-17 | 9.810 | 9.820 | 9.030 | 9.040 | 9.040 | 25,737,440 |
| 2025-10-16 | 9.790 | 10.150 | 9.520 | 10.030 | 10.030 | 26,624,830 |
| 2025-10-15 | 9.270 | 10.210 | 9.160 | 9.760 | 9.760 | 32,536,320 |
| 2025-10-14 | 9.390 | 9.640 | 9.130 | 9.290 | 9.290 | 22,464,600 |
| 2025-10-13 | 9.010 | 9.810 | 8.940 | 9.250 | 9.250 | 31,811,900 |
| 2025-10-10 | 8.550 | 9.420 | 8.520 | 9.420 | 9.420 | 23,821,816 |
| 2025-10-09 | 8.490 | 8.600 | 8.350 | 8.560 | 8.560 | 11,572,722 |
| 2025-09-30 | 8.380 | 8.570 | 8.360 | 8.490 | 8.490 | 10,928,140 |
| 2025-09-29 | 8.300 | 8.400 | 8.200 | 8.370 | 8.370 | 7,999,240 |
| 2025-09-26 | 8.220 | 8.490 | 8.100 | 8.320 | 8.320 | 11,079,775 |
| 2025-09-25 | 8.470 | 8.470 | 8.240 | 8.250 | 8.250 | 12,508,475 |
| 2025-09-24 | 8.430 | 8.680 | 8.410 | 8.520 | 8.520 | 17,595,375 |
| 2025-09-23 | 8.300 | 8.790 | 8.040 | 8.620 | 8.620 | 26,500,228 |
| 2025-09-22 | 8.230 | 8.520 | 8.190 | 8.350 | 8.350 | 11,626,920 |
| 2025-09-19 | 8.230 | 8.320 | 8.160 | 8.290 | 8.290 | 9,963,740 |
| 2025-09-18 | 8.360 | 8.420 | 8.170 | 8.250 | 8.250 | 16,099,980 |
| 2025-09-17 | 8.500 | 8.520 | 8.330 | 8.360 | 8.360 | 16,785,420 |
| 2025-09-16 | 8.430 | 8.570 | 8.430 | 8.550 | 8.550 | 19,527,680 |
| 2025-09-15 | 8.400 | 8.460 | 8.350 | 8.420 | 8.420 | 14,804,800 |
| 2025-09-12 | 8.460 | 8.580 | 8.450 | 8.460 | 8.460 | 23,587,520 |
| 2025-09-11 | 8.810 | 8.820 | 8.410 | 8.580 | 8.580 | 37,686,960 |
| 2025-09-10 | 8.850 | 9.650 | 8.810 | 8.890 | 8.890 | 45,740,842 |
| 2025-09-09 | 9.800 | 9.880 | 9.290 | 9.290 | 9.290 | 44,690,940 |
| 2025-09-08 | 11.520 | 11.580 | 10.320 | 10.320 | 10.320 | 64,317,059 |
| 2025-09-05 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | 10,888,760 |
| 2025-09-04 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 8,209,769 |
| 2025-09-03 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 5,396,860 |
| 2025-09-02 | 7.820 | 8.620 | 7.720 | 8.620 | 8.620 | 23,064,248 |
| 2025-09-01 | 7.720 | 7.900 | 7.650 | 7.840 | 7.840 | 8,810,260 |
| 2025-08-29 | 7.730 | 7.870 | 7.690 | 7.750 | 7.750 | 6,822,000 |
| 2025-08-28 | 7.830 | 7.920 | 7.460 | 7.730 | 7.730 | 10,765,300 |
| 2025-08-27 | 7.860 | 7.950 | 7.760 | 7.820 | 7.820 | 11,383,900 |
| 2025-08-26 | 7.790 | 8.000 | 7.710 | 7.860 | 7.860 | 12,053,600 |
| 2025-08-25 | 7.830 | 7.840 | 7.720 | 7.770 | 7.770 | 8,184,980 |
| 2025-08-22 | 7.940 | 7.970 | 7.750 | 7.820 | 7.820 | 10,700,540 |
| 2025-08-21 | 7.740 | 8.100 | 7.720 | 7.980 | 7.980 | 18,928,400 |
| 2025-08-20 | 7.750 | 7.830 | 7.680 | 7.740 | 7.740 | 9,352,640 |
| 2025-08-19 | 7.560 | 7.740 | 7.530 | 7.740 | 7.740 | 13,834,900 |
| 2025-08-18 | 7.530 | 7.620 | 7.510 | 7.550 | 7.550 | 7,551,060 |
| 2025-08-15 | 7.520 | 7.560 | 7.500 | 7.530 | 7.530 | 6,821,100 |
| 2025-08-14 | 7.650 | 7.690 | 7.500 | 7.510 | 7.510 | 8,803,474 |
| 2025-08-13 | 7.780 | 7.790 | 7.640 | 7.680 | 7.680 | 10,563,113 |
| 2025-08-12 | 7.700 | 7.880 | 7.670 | 7.760 | 7.760 | 16,680,073 |
| 2025-08-11 | 7.590 | 7.740 | 7.550 | 7.700 | 7.700 | 15,785,375 |
| 2025-08-08 | 7.500 | 7.560 | 7.470 | 7.530 | 7.530 | 11,019,200 |
| 2025-08-07 | 7.610 | 7.640 | 7.520 | 7.530 | 7.530 | 17,711,440 |
| 2025-08-06 | 7.620 | 7.740 | 7.590 | 7.670 | 7.670 | 24,199,195 |
| 2025-08-05 | 7.800 | 7.930 | 7.630 | 7.670 | 7.670 | 40,796,593 |
| 2025-08-04 | 8.350 | 8.660 | 8.350 | 8.350 | 8.350 | 41,591,581 |
| 2025-08-01 | 10.010 | 10.380 | 8.750 | 9.280 | 9.280 | 64,512,530 |
| 2025-07-31 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 5,248,133 |
| 2025-07-30 | 7.840 | 8.580 | 7.680 | 8.580 | 8.580 | 21,439,714 |
| 2025-07-29 | 7.180 | 7.800 | 7.020 | 7.800 | 7.800 | 11,167,200 |
| 2025-07-28 | 7.160 | 7.170 | 7.080 | 7.090 | 7.090 | 3,570,400 |
| 2025-07-25 | 7.100 | 7.190 | 7.040 | 7.170 | 7.170 | 4,427,520 |
| 2025-07-24 | 7.020 | 7.130 | 7.020 | 7.100 | 7.100 | 3,298,040 |
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.