Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.670	6.770	6.570	6.580	6.153	986,600
2022-08-02	6.880	6.880	6.600	6.670	6.237	1,536,420
2022-08-01	6.960	7.050	6.830	6.940	6.489	903,780
2022-07-29	7.020	7.060	6.980	6.990	6.536	774,760
2022-07-28	7.040	7.060	6.980	7.040	6.583	1,258,808
2022-07-27	7.020	7.020	6.960	7.010	6.555	634,520
2022-07-26	6.990	7.010	6.930	7.000	6.546	662,740
2022-07-25	7.020	7.020	6.910	6.940	6.489	585,200
2022-07-22	7.020	7.050	6.900	6.960	6.508	792,521
2022-07-21	6.980	7.020	6.940	6.960	6.508	793,480
2022-07-20	6.920	7.010	6.830	6.980	6.527	1,348,840
2022-07-19	6.840	6.880	6.800	6.880	6.433	1,021,500
2022-07-18	6.660	6.820	6.580	6.810	6.368	1,343,380
2022-07-15	6.900	6.900	6.580	6.580	6.153	1,861,000
2022-07-14	6.840	6.930	6.840	6.910	6.461	644,213
2022-07-13	6.870	6.940	6.800	6.910	6.461	612,780
2022-07-12	6.940	7.000	6.810	6.850	6.405	977,000
2022-07-11	7.020	7.020	6.930	6.960	6.508	904,980
2022-07-08	7.020	7.070	7.000	7.040	6.583	778,920
2022-07-07	7.090	7.110	7.000	7.010	6.555	1,110,967
2022-07-06	7.010	7.170	6.910	7.100	6.639	2,155,140
2022-07-05	7.100	7.200	7.000	7.040	6.583	1,664,700
2022-07-04	7.080	7.090	7.020	7.080	6.620	1,319,960
2022-07-01	7.010	7.080	6.980	7.060	6.602	907,458
2022-06-30	6.970	7.060	6.970	7.010	6.555	1,184,420
2022-06-29	7.090	7.100	6.970	6.970	6.517	1,292,000
2022-06-28	6.980	7.100	6.970	7.080	6.620	1,240,550
2022-06-27	7.050	7.050	6.980	7.020	6.564	1,011,600
2022-06-24	6.950	7.000	6.920	7.000	6.546	1,044,500
2022-06-23	7.010	7.040	6.900	6.950	6.499	2,013,940
2022-06-22	7.210	7.300	7.010	7.010	6.555	3,803,430
2022-06-21	7.660	7.860	7.610	7.850	6.873	4,000,515
2022-06-20	7.670	7.670	7.520	7.610	6.663	1,485,085
2022-06-17	7.650	7.650	7.400	7.560	6.619	1,707,040
2022-06-16	7.520	7.750	7.510	7.590	6.645	2,483,000
2022-06-15	7.430	7.490	7.360	7.430	6.505	1,337,750
2022-06-14	7.310	7.370	7.200	7.370	6.453	1,029,340
2022-06-13	7.360	7.400	7.260	7.350	6.435	984,940
2022-06-10	7.240	7.400	7.170	7.400	6.479	1,197,583
2022-06-09	7.400	7.410	7.240	7.250	6.347	965,700
2022-06-08	7.430	7.490	7.280	7.410	6.488	1,096,680
2022-06-07	7.510	7.520	7.370	7.420	6.496	863,498
2022-06-06	7.390	7.530	7.360	7.510	6.575	1,479,025
2022-06-02	7.350	7.430	7.250	7.430	6.505	1,391,890
2022-06-01	7.360	7.430	7.320	7.350	6.435	1,144,340
2022-05-31	7.280	7.360	7.250	7.360	6.444	1,186,320
2022-05-30	7.270	7.340	7.240	7.300	6.391	1,119,400
2022-05-27	7.360	7.380	7.220	7.270	6.365	1,005,320
2022-05-26	7.350	7.350	7.170	7.340	6.426	1,649,200
2022-05-25	7.070	7.280	6.990	7.270	6.365	1,667,000
2022-05-24	7.410	7.440	7.040	7.040	6.164	1,692,100
2022-05-23	7.370	7.410	7.340	7.410	6.488	1,126,213
2022-05-20	7.330	7.420	7.300	7.370	6.453	1,492,520
2022-05-19	7.250	7.370	7.230	7.320	6.409	1,091,900
2022-05-18	7.290	7.430	7.210	7.350	6.435	1,405,100
2022-05-17	7.410	7.440	7.160	7.280	6.374	1,327,680
2022-05-16	7.370	7.370	7.220	7.360	6.444	1,392,200
2022-05-13	7.300	7.370	7.220	7.280	6.374	1,580,207
2022-05-12	7.090	7.290	7.030	7.230	6.330	1,968,740
2022-05-11	7.350	7.550	7.090	7.120	6.234	4,313,620

← NewerPage 18 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.