Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.100 | 7.120 | 7.010 | 7.010 | 7.010 | 3,369,800 |
| 2025-07-22 | 7.230 | 7.240 | 7.080 | 7.100 | 7.100 | 4,783,140 |
| 2025-07-21 | 7.130 | 7.240 | 7.090 | 7.220 | 7.220 | 7,124,040 |
| 2025-07-18 | 7.120 | 7.190 | 7.060 | 7.100 | 7.100 | 5,213,400 |
| 2025-07-17 | 7.140 | 7.170 | 7.060 | 7.100 | 7.100 | 4,473,760 |
| 2025-07-16 | 6.990 | 7.180 | 6.940 | 7.130 | 7.130 | 6,313,000 |
| 2025-07-15 | 7.100 | 7.180 | 6.880 | 6.980 | 6.980 | 7,020,600 |
| 2025-07-14 | 7.120 | 7.210 | 7.080 | 7.210 | 7.210 | 4,749,700 |
| 2025-07-11 | 7.140 | 7.160 | 7.030 | 7.130 | 7.130 | 3,617,660 |
| 2025-07-10 | 7.100 | 7.160 | 7.070 | 7.140 | 7.140 | 3,505,620 |
| 2025-07-09 | 7.120 | 7.210 | 7.100 | 7.120 | 7.120 | 3,516,960 |
| 2025-07-08 | 7.180 | 7.180 | 7.090 | 7.110 | 7.110 | 3,408,200 |
| 2025-07-07 | 7.030 | 7.200 | 7.020 | 7.140 | 7.140 | 4,820,520 |
| 2025-07-04 | 7.180 | 7.200 | 7.020 | 7.040 | 7.040 | 3,454,640 |
| 2025-07-03 | 7.170 | 7.190 | 7.120 | 7.150 | 7.150 | 3,169,440 |
| 2025-07-02 | 7.250 | 7.260 | 7.040 | 7.140 | 7.140 | 4,522,860 |
| 2025-07-01 | 7.340 | 7.380 | 7.200 | 7.380 | 7.380 | 5,829,800 |
| 2025-06-30 | 7.160 | 7.340 | 7.050 | 7.340 | 7.340 | 7,104,260 |
| 2025-06-27 | 7.050 | 7.080 | 6.960 | 7.080 | 7.080 | 3,815,520 |
| 2025-06-26 | 7.000 | 7.090 | 6.940 | 7.020 | 7.020 | 4,181,500 |
| 2025-06-25 | 6.980 | 7.100 | 6.930 | 7.000 | 7.000 | 5,082,060 |
| 2025-06-24 | 7.020 | 7.130 | 6.900 | 7.010 | 7.010 | 6,337,280 |
| 2025-06-23 | 6.820 | 6.920 | 6.750 | 6.900 | 6.900 | 5,430,320 |
| 2025-06-20 | 6.830 | 6.940 | 6.770 | 6.820 | 6.820 | 3,952,200 |
| 2025-06-19 | 7.060 | 7.080 | 6.830 | 6.860 | 6.860 | 5,803,180 |
| 2025-06-18 | 7.150 | 7.180 | 7.010 | 7.060 | 7.060 | 4,551,960 |
| 2025-06-17 | 7.230 | 7.300 | 7.100 | 7.160 | 7.160 | 5,267,480 |
| 2025-06-16 | 7.010 | 7.280 | 7.010 | 7.240 | 7.240 | 6,164,140 |
| 2025-06-13 | 7.370 | 7.370 | 7.130 | 7.140 | 7.140 | 9,113,340 |
| 2025-06-12 | 7.420 | 7.450 | 7.280 | 7.400 | 7.400 | 6,777,380 |
| 2025-06-11 | 7.380 | 7.440 | 7.250 | 7.380 | 7.380 | 7,612,560 |
| 2025-06-10 | 7.500 | 7.540 | 7.190 | 7.390 | 7.390 | 9,778,817 |
| 2025-06-09 | 7.180 | 7.440 | 7.060 | 7.430 | 7.430 | 11,679,797 |
| 2025-06-06 | 7.530 | 7.600 | 7.170 | 7.180 | 7.180 | 16,707,660 |
| 2025-06-05 | 7.460 | 8.150 | 7.380 | 7.670 | 7.670 | 20,067,757 |
| 2025-06-04 | 7.600 | 7.640 | 7.290 | 7.530 | 7.530 | 18,035,280 |
| 2025-06-03 | 7.550 | 7.800 | 7.320 | 7.460 | 7.460 | 21,142,960 |
| 2025-05-30 | 8.290 | 8.300 | 7.960 | 7.960 | 7.960 | 24,411,837 |
| 2025-05-29 | 8.370 | 8.990 | 7.820 | 8.840 | 8.840 | 49,404,189 |
| 2025-05-28 | 7.280 | 8.170 | 7.270 | 8.170 | 8.170 | 18,040,549 |
| 2025-05-27 | 7.200 | 7.600 | 7.080 | 7.430 | 7.430 | 28,922,912 |
| 2025-05-26 | 7.010 | 7.150 | 6.880 | 7.150 | 7.150 | 20,361,620 |
| 2025-05-23 | 7.220 | 7.450 | 7.080 | 7.320 | 7.320 | 36,541,840 |
| 2025-05-22 | 6.900 | 7.580 | 6.900 | 7.580 | 7.580 | 10,621,360 |
| 2025-05-21 | 7.000 | 7.160 | 6.860 | 6.890 | 6.890 | 22,608,366 |
| 2025-05-20 | 6.920 | 7.380 | 6.740 | 7.020 | 7.020 | 31,775,568 |
| 2025-05-19 | 7.120 | 7.420 | 6.860 | 7.050 | 7.050 | 38,120,418 |
| 2025-05-16 | 7.000 | 7.470 | 6.670 | 7.470 | 7.470 | 42,298,648 |
| 2025-05-15 | 6.170 | 6.790 | 6.170 | 6.790 | 6.790 | 12,668,080 |
| 2025-05-14 | 6.190 | 6.210 | 6.060 | 6.170 | 6.170 | 7,081,800 |
| 2025-05-13 | 6.050 | 6.270 | 6.050 | 6.210 | 6.210 | 10,252,420 |
| 2025-05-12 | 6.170 | 6.200 | 5.960 | 6.020 | 6.020 | 7,272,840 |
| 2025-05-09 | 5.990 | 6.140 | 5.990 | 6.020 | 6.020 | 8,962,140 |
| 2025-05-08 | 5.910 | 6.100 | 5.860 | 6.010 | 6.010 | 11,023,217 |
| 2025-05-07 | 6.000 | 6.120 | 5.860 | 5.910 | 5.910 | 17,589,478 |
| 2025-05-06 | 5.740 | 6.050 | 5.610 | 5.900 | 5.900 | 24,086,215 |
| 2025-04-30 | 5.500 | 5.780 | 5.470 | 5.780 | 5.780 | 6,552,680 |
| 2025-04-29 | 5.050 | 5.280 | 5.040 | 5.250 | 5.250 | 7,538,680 |
| 2025-04-28 | 5.200 | 5.320 | 5.040 | 5.110 | 5.110 | 6,945,192 |
| 2025-04-25 | 5.190 | 5.330 | 5.190 | 5.200 | 5.200 | 9,993,965 |
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.