Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.330 | 5.670 | 5.320 | 5.570 | 5.570 | 7,597,740 |
| 2024-10-25 | 5.220 | 5.350 | 5.220 | 5.320 | 5.320 | 4,153,274 |
| 2024-10-24 | 5.130 | 5.220 | 5.080 | 5.210 | 5.210 | 3,961,934 |
| 2024-10-23 | 5.080 | 5.190 | 5.050 | 5.130 | 5.130 | 4,274,920 |
| 2024-10-22 | 5.090 | 5.150 | 5.010 | 5.120 | 5.120 | 3,676,960 |
| 2024-10-21 | 5.030 | 5.120 | 4.970 | 5.060 | 5.060 | 4,449,643 |
| 2024-10-18 | 5.120 | 5.120 | 4.910 | 5.030 | 5.030 | 4,069,420 |
| 2024-10-17 | 5.020 | 5.150 | 4.980 | 4.980 | 4.980 | 3,581,175 |
| 2024-10-16 | 4.970 | 5.110 | 4.920 | 5.010 | 5.010 | 3,210,800 |
| 2024-10-15 | 5.010 | 5.160 | 4.940 | 5.050 | 5.050 | 5,025,300 |
| 2024-10-14 | 4.750 | 5.040 | 4.750 | 5.000 | 5.000 | 4,353,000 |
| 2024-10-11 | 5.120 | 5.120 | 4.830 | 4.900 | 4.900 | 5,370,720 |
| 2024-10-10 | 5.050 | 5.200 | 4.890 | 5.090 | 5.090 | 9,021,619 |
| 2024-10-09 | 5.380 | 5.380 | 4.860 | 4.860 | 4.860 | 9,206,910 |
| 2024-10-08 | 5.690 | 5.690 | 5.110 | 5.400 | 5.400 | 12,058,644 |
| 2024-09-30 | 4.980 | 5.240 | 4.840 | 5.200 | 5.200 | 10,945,079 |
| 2024-09-27 | 4.800 | 4.860 | 4.710 | 4.830 | 4.830 | 4,394,120 |
| 2024-09-26 | 4.530 | 4.730 | 4.530 | 4.730 | 4.730 | 4,494,300 |
| 2024-09-25 | 4.490 | 4.640 | 4.480 | 4.540 | 4.540 | 5,540,000 |
| 2024-09-24 | 4.350 | 4.450 | 4.330 | 4.440 | 4.440 | 4,392,200 |
| 2024-09-23 | 4.310 | 4.400 | 4.270 | 4.340 | 4.340 | 3,375,700 |
| 2024-09-20 | 4.380 | 4.420 | 4.260 | 4.300 | 4.300 | 4,354,860 |
| 2024-09-19 | 4.220 | 4.410 | 4.180 | 4.380 | 4.380 | 5,121,360 |
| 2024-09-18 | 4.260 | 4.310 | 4.090 | 4.160 | 4.160 | 4,006,240 |
| 2024-09-13 | 4.300 | 4.320 | 4.240 | 4.240 | 4.240 | 2,437,140 |
| 2024-09-12 | 4.250 | 4.340 | 4.250 | 4.270 | 4.270 | 3,377,700 |
| 2024-09-11 | 4.330 | 4.350 | 4.240 | 4.250 | 4.250 | 3,201,500 |
| 2024-09-10 | 4.310 | 4.350 | 4.260 | 4.330 | 4.330 | 3,290,768 |
| 2024-09-09 | 4.310 | 4.350 | 4.190 | 4.310 | 4.310 | 3,501,400 |
| 2024-09-06 | 4.390 | 4.400 | 4.260 | 4.280 | 4.280 | 3,574,300 |
| 2024-09-05 | 4.250 | 4.350 | 4.210 | 4.350 | 4.350 | 4,078,000 |
| 2024-09-04 | 4.300 | 4.320 | 4.200 | 4.220 | 4.220 | 4,081,960 |
| 2024-09-03 | 4.310 | 4.370 | 4.260 | 4.300 | 4.300 | 3,604,220 |
| 2024-09-02 | 4.320 | 4.410 | 4.280 | 4.280 | 4.280 | 4,569,900 |
| 2024-08-30 | 4.240 | 4.380 | 4.200 | 4.330 | 4.330 | 5,661,299 |
| 2024-08-29 | 4.120 | 4.270 | 4.090 | 4.240 | 4.240 | 5,816,999 |
| 2024-08-28 | 4.090 | 4.220 | 4.030 | 4.160 | 4.160 | 6,685,266 |
| 2024-08-27 | 4.180 | 4.210 | 4.080 | 4.100 | 4.100 | 7,133,600 |
| 2024-08-26 | 4.080 | 4.200 | 4.010 | 4.160 | 4.160 | 9,010,000 |
| 2024-08-23 | 4.090 | 4.210 | 4.040 | 4.080 | 4.080 | 13,775,835 |
| 2024-08-22 | 4.370 | 4.460 | 4.200 | 4.210 | 4.210 | 22,767,749 |
| 2024-08-21 | 4.900 | 4.900 | 4.660 | 4.660 | 4.660 | 12,085,740 |
| 2024-08-20 | 6.030 | 6.140 | 5.180 | 5.180 | 5.180 | 33,516,460 |
| 2024-08-19 | 5.260 | 5.750 | 5.260 | 5.750 | 5.750 | 26,366,175 |
| 2024-08-16 | 5.800 | 5.820 | 4.940 | 5.230 | 5.230 | 30,107,249 |
| 2024-08-15 | 5.230 | 5.490 | 5.150 | 5.490 | 5.490 | 15,128,658 |
| 2024-08-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5,753,397 |
| 2024-08-13 | 4.590 | 4.610 | 4.490 | 4.540 | 4.540 | 1,905,800 |
| 2024-08-12 | 4.550 | 4.620 | 4.480 | 4.580 | 4.580 | 2,197,900 |
| 2024-08-09 | 4.640 | 4.680 | 4.500 | 4.580 | 4.580 | 5,351,040 |
| 2024-08-08 | 4.440 | 4.780 | 4.430 | 4.700 | 4.700 | 4,048,540 |
| 2024-08-07 | 4.590 | 4.610 | 4.430 | 4.470 | 4.470 | 1,888,720 |
| 2024-08-06 | 4.430 | 4.610 | 4.430 | 4.580 | 4.580 | 3,340,000 |
| 2024-08-05 | 4.400 | 4.560 | 4.380 | 4.440 | 4.440 | 2,916,688 |
| 2024-08-02 | 4.390 | 4.480 | 4.370 | 4.440 | 4.440 | 1,959,628 |
| 2024-08-01 | 4.400 | 4.450 | 4.320 | 4.440 | 4.440 | 2,874,088 |
| 2024-07-31 | 4.230 | 4.400 | 4.220 | 4.380 | 4.380 | 2,737,200 |
| 2024-07-30 | 4.140 | 4.240 | 4.120 | 4.240 | 4.240 | 1,833,380 |
| 2024-07-29 | 4.120 | 4.180 | 4.050 | 4.140 | 4.140 | 1,462,200 |
| 2024-07-26 | 4.080 | 4.150 | 4.060 | 4.120 | 4.120 | 1,473,940 |
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.