Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.420	7.440	7.260	7.350	6.435	2,786,340
2022-05-09	7.270	7.450	7.240	7.430	6.505	2,726,600
2022-05-06	7.070	7.960	6.990	7.440	6.514	6,762,460
2022-05-05	6.900	7.400	6.860	7.250	6.347	3,695,880
2022-04-29	6.610	7.180	6.520	7.000	6.129	3,856,860
2022-04-28	6.580	6.770	6.430	6.530	5.717	2,166,120
2022-04-27	6.560	6.710	6.260	6.630	5.805	2,950,360
2022-04-26	7.040	7.140	6.510	6.650	5.822	3,458,200
2022-04-25	7.660	7.660	7.030	7.080	6.199	4,708,780
2022-04-22	7.320	7.730	7.320	7.710	6.750	4,297,644
2022-04-21	7.490	7.680	7.310	7.320	6.409	1,979,724
2022-04-20	7.570	7.650	7.430	7.500	6.566	1,068,320
2022-04-19	7.500	7.600	7.450	7.570	6.628	1,155,400
2022-04-18	7.450	7.510	7.170	7.500	6.566	1,468,984
2022-04-15	7.700	7.730	7.430	7.440	6.514	2,090,500
2022-04-14	7.690	7.760	7.660	7.680	6.724	1,145,540
2022-04-13	7.800	7.840	7.640	7.650	6.698	1,515,760
2022-04-12	7.680	7.860	7.580	7.820	6.847	1,815,020
2022-04-11	7.810	7.860	7.650	7.680	6.724	1,885,140
2022-04-08	7.910	7.910	7.680	7.820	6.847	2,575,020
2022-04-07	8.160	8.190	7.870	7.880	6.899	3,342,600
2022-04-06	7.950	8.170	7.910	8.160	7.144	2,554,924
2022-04-01	8.100	8.120	8.000	8.010	7.013	2,451,680
2022-03-31	8.080	8.190	8.050	8.100	7.092	2,597,280
2022-03-30	8.050	8.120	8.000	8.090	7.083	2,681,400
2022-03-29	8.230	8.280	8.020	8.050	7.048	3,813,764
2022-03-28	8.300	8.410	8.110	8.190	7.170	4,045,356
2022-03-25	8.380	8.690	8.360	8.370	7.328	4,128,280
2022-03-24	8.660	8.720	8.340	8.360	7.319	4,259,200
2022-03-23	8.860	8.860	8.690	8.720	7.634	3,277,264
2022-03-22	8.970	8.980	8.760	8.880	7.775	2,976,200
2022-03-21	9.190	9.190	8.870	8.980	7.862	3,957,980
2022-03-18	8.770	9.150	8.660	9.070	7.941	5,299,609
2022-03-17	8.810	8.980	8.640	8.800	7.705	5,526,920
2022-03-16	8.670	8.890	8.360	8.850	7.748	6,325,847
2022-03-15	9.360	9.370	8.580	8.580	7.512	8,057,860
2022-03-14	9.460	9.730	9.350	9.370	8.204	5,910,900
2022-03-11	9.770	9.980	9.440	9.670	8.466	13,132,601
2022-03-10	9.000	9.740	9.000	9.740	8.527	6,756,021
2022-03-09	9.130	9.390	8.500	8.850	7.748	7,265,276
2022-03-08	9.460	9.590	8.970	8.980	7.862	8,725,665
2022-03-07	9.880	10.300	9.180	9.510	8.326	13,096,818
2022-03-04	9.540	9.880	9.280	9.730	8.519	9,625,740
2022-03-03	9.400	9.670	9.380	9.540	8.352	4,941,370
2022-03-02	9.490	9.740	9.330	9.530	8.344	5,213,820
2022-03-01	9.290	9.980	9.290	9.630	8.431	8,496,975
2022-02-28	9.390	9.390	9.120	9.260	8.107	5,359,360
2022-02-25	9.320	9.660	9.250	9.480	8.300	10,968,890
2022-02-24	9.220	9.370	8.950	9.310	8.151	7,020,268
2022-02-23	9.200	9.310	9.110	9.260	8.107	4,202,840
2022-02-22	9.320	9.450	9.120	9.200	8.055	6,861,938
2022-02-21	9.300	9.650	9.180	9.520	8.335	7,626,380
2022-02-18	9.190	9.360	9.020	9.290	8.134	6,363,600
2022-02-17	9.180	9.320	9.080	9.150	8.011	5,913,878
2022-02-16	9.040	9.350	8.940	9.290	8.134	9,309,890
2022-02-15	9.150	9.420	8.960	9.120	7.985	15,361,870
2022-02-14	8.150	8.950	8.100	8.950	7.836	8,818,517
2022-02-11	8.370	8.430	8.120	8.140	7.127	3,579,200
2022-02-10	8.470	8.500	8.290	8.380	7.337	1,011,300
2022-02-09	8.260	8.700	8.250	8.420	7.372	4,961,980

← NewerPage 19 of 21 · 1,218 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.