Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.200 | 5.430 | 5.200 | 5.220 | 5.220 | 21,891,240 |
| 2025-04-23 | 6.350 | 6.350 | 5.770 | 5.770 | 5.770 | 25,055,745 |
| 2025-04-22 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 5,286,600 |
| 2025-04-21 | 5.250 | 5.830 | 5.220 | 5.830 | 5.830 | 6,826,920 |
| 2025-04-18 | 5.680 | 5.680 | 5.300 | 5.300 | 5.300 | 7,488,900 |
| 2025-04-17 | 5.570 | 5.750 | 5.520 | 5.720 | 5.720 | 7,106,020 |
| 2025-04-16 | 5.500 | 5.680 | 5.320 | 5.680 | 5.680 | 6,216,912 |
| 2025-04-15 | 5.360 | 5.530 | 5.320 | 5.530 | 5.530 | 5,169,772 |
| 2025-04-14 | 5.270 | 5.400 | 5.220 | 5.350 | 5.350 | 3,546,792 |
| 2025-04-11 | 5.130 | 5.440 | 5.120 | 5.180 | 5.180 | 4,906,812 |
| 2025-04-10 | 4.990 | 5.180 | 4.940 | 5.150 | 5.150 | 4,819,400 |
| 2025-04-09 | 4.600 | 4.920 | 4.360 | 4.870 | 4.870 | 5,799,320 |
| 2025-04-08 | 4.800 | 4.900 | 4.660 | 4.760 | 4.760 | 6,983,663 |
| 2025-04-07 | 5.220 | 5.220 | 4.990 | 4.990 | 4.990 | 2,820,200 |
| 2025-04-03 | 5.480 | 5.560 | 5.450 | 5.540 | 5.540 | 2,971,540 |
| 2025-04-02 | 5.490 | 5.550 | 5.410 | 5.530 | 5.530 | 2,560,000 |
| 2025-04-01 | 5.420 | 5.550 | 5.400 | 5.440 | 5.440 | 2,699,000 |
| 2025-03-31 | 5.470 | 5.480 | 5.330 | 5.390 | 5.390 | 3,863,700 |
| 2025-03-28 | 5.620 | 5.650 | 5.500 | 5.510 | 5.510 | 2,360,100 |
| 2025-03-27 | 5.750 | 5.750 | 5.590 | 5.660 | 5.660 | 3,052,080 |
| 2025-03-26 | 5.540 | 5.790 | 5.540 | 5.720 | 5.720 | 3,296,480 |
| 2025-03-25 | 5.640 | 5.650 | 5.460 | 5.600 | 5.600 | 4,576,200 |
| 2025-03-24 | 5.930 | 5.930 | 5.560 | 5.630 | 5.630 | 5,475,300 |
| 2025-03-21 | 6.000 | 6.030 | 5.880 | 5.910 | 5.910 | 3,955,340 |
| 2025-03-20 | 6.070 | 6.080 | 5.980 | 6.000 | 6.000 | 2,792,140 |
| 2025-03-19 | 6.020 | 6.100 | 5.990 | 6.050 | 6.050 | 4,363,460 |
| 2025-03-18 | 6.170 | 6.200 | 6.040 | 6.070 | 6.070 | 5,970,040 |
| 2025-03-17 | 6.190 | 6.350 | 6.130 | 6.160 | 6.160 | 10,734,480 |
| 2025-03-14 | 5.950 | 6.430 | 5.900 | 6.330 | 6.330 | 18,774,180 |
| 2025-03-13 | 5.900 | 6.100 | 5.860 | 5.920 | 5.920 | 14,522,840 |
| 2025-03-12 | 5.890 | 6.480 | 5.830 | 5.990 | 5.990 | 24,924,080 |
| 2025-03-11 | 5.800 | 6.030 | 5.720 | 5.890 | 5.890 | 14,059,920 |
| 2025-03-10 | 5.670 | 5.840 | 5.670 | 5.800 | 5.800 | 6,384,982 |
| 2025-03-07 | 5.610 | 5.820 | 5.550 | 5.700 | 5.700 | 6,889,384 |
| 2025-03-06 | 5.500 | 5.630 | 5.440 | 5.620 | 5.620 | 4,796,678 |
| 2025-03-05 | 5.550 | 5.570 | 5.350 | 5.490 | 5.490 | 4,568,980 |
| 2025-03-04 | 5.440 | 5.560 | 5.420 | 5.530 | 5.530 | 3,322,300 |
| 2025-03-03 | 5.440 | 5.540 | 5.400 | 5.460 | 5.460 | 3,510,000 |
| 2025-02-28 | 5.550 | 5.570 | 5.420 | 5.420 | 5.420 | 4,021,200 |
| 2025-02-27 | 5.560 | 5.620 | 5.410 | 5.580 | 5.580 | 5,870,300 |
| 2025-02-26 | 5.550 | 5.630 | 5.540 | 5.580 | 5.580 | 5,315,200 |
| 2025-02-25 | 5.600 | 5.650 | 5.510 | 5.540 | 5.540 | 5,758,200 |
| 2025-02-24 | 5.700 | 5.730 | 5.580 | 5.640 | 5.640 | 6,277,238 |
| 2025-02-21 | 5.780 | 5.820 | 5.630 | 5.680 | 5.680 | 8,481,000 |
| 2025-02-20 | 5.710 | 5.870 | 5.680 | 5.780 | 5.780 | 13,783,040 |
| 2025-02-19 | 5.740 | 6.200 | 5.550 | 5.960 | 5.960 | 18,053,540 |
| 2025-02-18 | 5.770 | 6.300 | 5.650 | 5.910 | 5.910 | 14,770,224 |
| 2025-02-17 | 5.570 | 5.760 | 5.530 | 5.730 | 5.730 | 4,694,400 |
| 2025-02-14 | 5.530 | 5.650 | 5.530 | 5.560 | 5.560 | 2,172,600 |
| 2025-02-13 | 5.680 | 5.710 | 5.570 | 5.590 | 5.590 | 3,150,080 |
| 2025-02-12 | 5.710 | 5.750 | 5.640 | 5.690 | 5.690 | 2,892,720 |
| 2025-02-11 | 5.760 | 5.800 | 5.630 | 5.710 | 5.710 | 2,424,500 |
| 2025-02-10 | 5.600 | 5.760 | 5.590 | 5.740 | 5.740 | 2,937,700 |
| 2025-02-07 | 5.550 | 5.700 | 5.520 | 5.600 | 5.600 | 3,798,580 |
| 2025-02-06 | 5.470 | 5.580 | 5.410 | 5.580 | 5.580 | 3,417,980 |
| 2025-02-05 | 5.500 | 5.650 | 5.470 | 5.510 | 5.510 | 2,715,624 |
| 2025-01-27 | 5.430 | 5.600 | 5.430 | 5.500 | 5.500 | 4,135,640 |
| 2025-01-24 | 5.360 | 5.430 | 5.260 | 5.420 | 5.420 | 3,015,040 |
| 2025-01-23 | 5.430 | 5.460 | 5.300 | 5.300 | 5.300 | 3,305,297 |
| 2025-01-22 | 5.460 | 5.540 | 5.340 | 5.390 | 5.390 | 2,523,700 |
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.