Anzheng Fashion historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.990	7.010	6.850	6.930	6.480	2,042,100
2023-02-02	6.960	6.990	6.880	6.980	6.527	2,330,028
2023-02-01	6.900	6.960	6.850	6.950	6.499	2,625,628
2023-01-31	6.800	6.900	6.570	6.900	6.452	3,356,897
2023-01-30	6.850	6.920	6.820	6.920	6.471	2,759,520
2023-01-20	6.770	6.790	6.740	6.790	6.349	1,485,424
2023-01-19	6.730	6.760	6.670	6.730	6.293	1,486,540
2023-01-18	6.660	6.760	6.660	6.730	6.293	2,056,180
2023-01-17	6.810	6.820	6.700	6.710	6.274	1,512,184
2023-01-16	6.690	6.810	6.680	6.810	6.368	2,033,480
2023-01-13	6.640	6.710	6.630	6.710	6.274	1,259,600
2023-01-12	6.670	6.720	6.620	6.640	6.209	1,331,100
2023-01-11	6.800	6.820	6.680	6.700	6.265	1,565,392
2023-01-10	6.880	6.880	6.740	6.760	6.321	2,098,180
2023-01-09	6.860	6.930	6.830	6.870	6.424	2,357,600
2023-01-06	7.000	7.000	6.820	6.840	6.396	2,835,400
2023-01-05	7.140	7.140	6.920	6.990	6.536	3,036,280
2023-01-04	7.080	7.120	6.980	7.120	6.658	2,853,600
2023-01-03	6.990	7.080	6.980	7.060	6.602	2,655,640
2022-12-30	7.080	7.100	6.950	7.000	6.546	2,061,500
2022-12-29	7.150	7.170	7.030	7.040	6.583	2,141,800
2022-12-28	7.300	7.350	7.100	7.150	6.686	2,607,200
2022-12-27	7.410	7.450	7.180	7.350	6.873	3,135,860
2022-12-26	7.390	7.470	7.300	7.380	6.901	3,175,420
2022-12-23	7.500	7.650	7.320	7.380	6.901	4,277,048
2022-12-22	7.610	7.780	7.490	7.590	7.097	6,422,920
2022-12-21	7.440	7.800	7.410	7.670	7.172	7,550,267
2022-12-20	7.490	7.700	7.380	7.570	7.078	8,516,147
2022-12-19	7.660	7.700	7.340	7.370	6.891	9,416,619
2022-12-16	7.810	8.380	7.470	7.590	7.097	15,364,630
2022-12-15	8.050	8.500	7.620	7.700	7.200	17,276,215
2022-12-14	7.840	8.120	7.530	8.100	7.574	20,949,960
2022-12-13	7.420	8.140	7.420	8.140	7.611	10,062,065
2022-12-12	7.200	7.480	7.130	7.400	6.920	4,434,260
2022-12-09	7.250	7.270	7.110	7.210	6.742	2,962,000
2022-12-08	7.320	7.330	7.190	7.250	6.779	2,533,140
2022-12-07	7.070	7.350	7.070	7.290	6.817	6,000,480
2022-12-06	7.090	7.140	7.020	7.070	6.611	2,399,720
2022-12-05	7.180	7.230	7.050	7.080	6.620	5,506,874
2022-12-02	6.890	7.240	6.880	7.180	6.714	5,330,135
2022-12-01	6.910	6.970	6.830	6.890	6.443	1,661,515
2022-11-30	6.910	6.910	6.830	6.890	6.443	1,388,380
2022-11-29	6.790	6.890	6.730	6.880	6.433	2,209,200
2022-11-28	6.790	6.970	6.680	6.740	6.302	1,518,480
2022-11-25	6.750	6.940	6.660	6.810	6.368	1,675,600
2022-11-24	6.680	6.780	6.640	6.740	6.302	1,084,760
2022-11-23	6.760	6.760	6.590	6.670	6.237	1,153,140
2022-11-22	6.830	6.860	6.690	6.700	6.265	1,221,500
2022-11-21	6.780	6.800	6.680	6.760	6.321	1,153,754
2022-11-18	6.840	6.880	6.760	6.780	6.340	1,550,500
2022-11-17	6.780	6.870	6.750	6.840	6.396	1,418,080
2022-11-16	6.710	6.940	6.690	6.800	6.358	2,284,680
2022-11-15	6.650	6.710	6.650	6.710	6.274	1,336,220
2022-11-14	6.720	6.730	6.640	6.680	6.246	1,603,733
2022-11-11	6.710	6.780	6.640	6.660	6.228	1,823,280
2022-11-10	6.630	6.670	6.550	6.660	6.228	1,090,080
2022-11-09	6.620	6.720	6.570	6.630	6.200	1,219,940
2022-11-08	6.650	6.720	6.590	6.650	6.218	1,570,520
2022-11-07	6.530	6.680	6.470	6.670	6.237	2,769,240
2022-11-04	6.530	6.580	6.480	6.510	6.087	1,719,074

← NewerPage 16 of 21 · 1,212 trading daysOlder →

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.