Anzheng Fashion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.030	8.230	7.920	8.230	7.205	4,739,503
2022-02-07	8.760	8.880	8.060	8.090	7.083	9,067,880
2022-01-28	8.850	9.250	8.620	8.950	7.836	6,562,720
2022-01-27	9.260	9.360	8.910	8.980	7.862	8,329,823
2022-01-26	9.090	10.090	8.620	9.580	8.387	13,959,640
2022-01-25	9.600	9.730	9.050	9.170	8.028	12,622,742
2022-01-24	8.780	9.600	8.690	9.600	8.405	9,305,672
2022-01-21	8.720	8.850	8.560	8.730	7.643	1,368,021
2022-01-20	8.900	8.910	8.730	8.760	7.669	1,456,960
2022-01-19	8.670	8.890	8.670	8.890	7.783	1,681,120
2022-01-18	8.920	8.930	8.670	8.720	7.634	1,302,140
2022-01-17	8.740	8.910	8.730	8.880	7.775	1,182,300
2022-01-14	8.890	8.900	8.720	8.730	7.643	1,321,500
2022-01-13	8.900	9.010	8.830	8.860	7.757	1,391,000
2022-01-12	8.800	8.920	8.760	8.910	7.801	1,539,680
2022-01-11	8.730	8.930	8.730	8.780	7.687	2,069,540
2022-01-10	8.770	8.810	8.700	8.790	7.696	1,018,758
2022-01-07	8.870	8.930	8.730	8.740	7.652	2,181,362
2022-01-06	8.860	8.950	8.770	8.920	7.810	1,659,340
2022-01-05	8.900	8.960	8.810	8.860	7.757	1,739,000
2022-01-04	8.740	9.000	8.680	8.940	7.827	4,092,900
2021-12-31	8.670	8.740	8.590	8.710	7.626	1,664,313
2021-12-30	8.540	8.720	8.540	8.670	7.591	2,562,500
2021-12-29	8.490	8.620	8.410	8.560	7.494	2,106,420
2021-12-28	8.450	8.490	8.410	8.490	7.433	903,760
2021-12-27	8.370	8.460	8.320	8.450	7.398	852,460
2021-12-24	8.490	8.490	8.360	8.370	7.328	1,056,800
2021-12-23	8.500	8.510	8.420	8.470	7.416	1,286,340
2021-12-22	8.590	8.600	8.460	8.530	7.468	1,450,500
2021-12-21	8.370	8.580	8.340	8.540	7.477	2,011,500
2021-12-20	8.380	8.450	8.360	8.370	7.328	1,370,800
2021-12-17	8.420	8.510	8.400	8.420	7.372	1,146,440
2021-12-16	8.390	8.450	8.390	8.430	7.381	829,606
2021-12-15	8.430	8.480	8.370	8.390	7.346	1,036,300
2021-12-14	8.350	8.440	8.320	8.410	7.363	974,680
2021-12-13	8.480	8.490	8.390	8.390	7.346	1,230,000
2021-12-10	8.530	8.600	8.440	8.480	7.424	1,872,198
2021-12-09	8.360	8.500	8.310	8.500	7.442	1,404,246
2021-12-08	8.390	8.390	8.270	8.360	7.319	997,880
2021-12-07	8.400	8.450	8.310	8.390	7.346	1,100,920
2021-12-06	8.460	8.630	8.360	8.400	7.354	2,276,860
2021-12-03	8.440	8.560	8.380	8.490	7.433	2,707,900
2021-12-02	8.420	8.450	8.320	8.330	7.293	1,274,600
2021-12-01	8.380	8.430	8.320	8.430	7.381	1,368,100
2021-11-30	8.240	8.390	8.200	8.380	7.337	1,425,160
2021-11-29	8.250	8.260	8.180	8.190	7.170	1,571,720
2021-11-26	8.470	8.490	8.330	8.330	7.293	1,581,800
2021-11-25	8.480	8.510	8.360	8.420	7.372	2,330,240
2021-11-24	8.170	8.590	8.160	8.490	7.433	4,557,400
2021-11-23	8.270	8.300	8.160	8.190	7.170	1,424,780
2021-11-22	8.330	8.360	8.270	8.280	7.249	1,119,700
2021-11-19	8.220	8.330	8.180	8.320	7.284	1,152,640
2021-11-18	8.250	8.330	8.220	8.240	7.214	1,264,596
2021-11-17	8.240	8.330	8.190	8.290	7.258	1,014,800
2021-11-16	8.240	8.310	8.200	8.240	7.214	1,206,460
2021-11-15	8.230	8.310	8.130	8.250	7.223	2,352,780
2021-11-12	8.140	8.240	8.120	8.170	7.153	1,182,480
2021-11-11	8.250	8.250	8.130	8.180	7.162	1,310,200
2021-11-10	8.100	8.200	8.050	8.190	7.170	1,892,000
2021-11-09	7.860	8.120	7.860	8.100	7.092	1,205,840

← NewerPage 20 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.