Anzheng Fashion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.430 | 5.460 | 5.300 | 5.300 | 5.300 | 3,305,297 |
| 2025-01-22 | 5.460 | 5.540 | 5.340 | 5.390 | 5.390 | 2,523,700 |
| 2025-01-21 | 5.720 | 5.720 | 5.470 | 5.510 | 5.510 | 3,269,700 |
| 2025-01-20 | 5.460 | 5.630 | 5.290 | 5.620 | 5.620 | 5,345,540 |
| 2025-01-17 | 5.660 | 5.800 | 5.460 | 5.460 | 5.460 | 4,783,500 |
| 2025-01-16 | 5.720 | 5.900 | 5.690 | 5.750 | 5.750 | 6,587,390 |
| 2025-01-15 | 5.730 | 5.900 | 5.640 | 5.720 | 5.720 | 7,441,060 |
| 2025-01-14 | 5.290 | 5.770 | 5.290 | 5.600 | 5.600 | 6,504,938 |
| 2025-01-13 | 5.160 | 5.300 | 5.030 | 5.260 | 5.260 | 2,961,700 |
| 2025-01-10 | 5.470 | 5.540 | 5.250 | 5.260 | 5.260 | 3,579,880 |
| 2025-01-09 | 5.440 | 5.570 | 5.350 | 5.520 | 5.520 | 4,002,760 |
| 2025-01-08 | 5.370 | 5.550 | 5.260 | 5.430 | 5.430 | 4,773,580 |
| 2025-01-07 | 5.140 | 5.400 | 5.140 | 5.390 | 5.390 | 5,587,940 |
| 2025-01-06 | 5.260 | 5.280 | 4.830 | 5.090 | 5.090 | 4,310,380 |
| 2025-01-03 | 5.550 | 5.660 | 5.190 | 5.210 | 5.210 | 6,259,440 |
| 2025-01-02 | 5.520 | 5.860 | 5.500 | 5.590 | 5.590 | 7,261,320 |
| 2024-12-31 | 5.640 | 5.740 | 5.500 | 5.520 | 5.520 | 4,474,541 |
| 2024-12-30 | 5.750 | 5.970 | 5.610 | 5.620 | 5.620 | 6,428,120 |
| 2024-12-27 | 5.920 | 6.060 | 5.770 | 5.940 | 5.940 | 9,100,300 |
| 2024-12-26 | 6.050 | 6.600 | 5.890 | 5.990 | 5.990 | 12,688,400 |
| 2024-12-25 | 6.360 | 6.380 | 5.830 | 6.020 | 6.020 | 11,111,620 |
| 2024-12-24 | 6.370 | 6.690 | 6.010 | 6.420 | 6.420 | 16,114,179 |
| 2024-12-23 | 6.710 | 6.830 | 6.110 | 6.230 | 6.230 | 21,813,220 |
| 2024-12-20 | 6.120 | 6.710 | 6.120 | 6.710 | 6.710 | 11,378,260 |
| 2024-12-19 | 6.100 | 6.150 | 5.930 | 6.100 | 6.100 | 8,592,600 |
| 2024-12-18 | 6.500 | 6.520 | 6.120 | 6.220 | 6.220 | 15,978,260 |
| 2024-12-17 | 7.190 | 7.200 | 6.470 | 6.470 | 6.470 | 23,752,500 |
| 2024-12-16 | 6.660 | 7.190 | 6.610 | 7.190 | 7.190 | 11,387,480 |
| 2024-12-13 | 6.510 | 6.760 | 6.360 | 6.540 | 6.540 | 10,230,200 |
| 2024-12-12 | 6.280 | 6.460 | 6.200 | 6.450 | 6.450 | 7,362,260 |
| 2024-12-11 | 6.130 | 6.280 | 6.080 | 6.270 | 6.270 | 5,986,620 |
| 2024-12-10 | 6.280 | 6.360 | 6.080 | 6.110 | 6.110 | 6,828,426 |
| 2024-12-09 | 6.180 | 6.210 | 6.020 | 6.160 | 6.160 | 4,935,226 |
| 2024-12-06 | 6.030 | 6.230 | 6.000 | 6.190 | 6.190 | 6,993,820 |
| 2024-12-05 | 5.950 | 6.140 | 5.870 | 6.040 | 6.040 | 6,079,240 |
| 2024-12-04 | 6.000 | 6.040 | 5.860 | 5.910 | 5.910 | 5,186,600 |
| 2024-12-03 | 6.110 | 6.180 | 6.000 | 6.060 | 6.060 | 5,902,060 |
| 2024-12-02 | 5.900 | 6.230 | 5.900 | 6.120 | 6.120 | 8,401,120 |
| 2024-11-29 | 5.800 | 5.990 | 5.730 | 5.940 | 5.940 | 9,067,780 |
| 2024-11-28 | 5.800 | 5.990 | 5.760 | 5.910 | 5.910 | 6,954,460 |
| 2024-11-27 | 5.760 | 5.840 | 5.600 | 5.840 | 5.840 | 7,242,980 |
| 2024-11-26 | 5.900 | 5.900 | 5.740 | 5.760 | 5.760 | 7,953,380 |
| 2024-11-25 | 5.720 | 5.940 | 5.720 | 5.930 | 5.930 | 11,946,328 |
| 2024-11-22 | 6.060 | 6.260 | 5.780 | 5.800 | 5.800 | 16,557,040 |
| 2024-11-21 | 6.160 | 6.270 | 5.980 | 6.100 | 6.100 | 19,478,328 |
| 2024-11-20 | 6.120 | 6.660 | 6.040 | 6.280 | 6.280 | 29,900,769 |
| 2024-11-19 | 5.800 | 6.710 | 5.490 | 6.420 | 6.420 | 32,199,106 |
| 2024-11-18 | 5.940 | 6.410 | 5.640 | 6.100 | 6.100 | 39,242,903 |
| 2024-11-15 | 5.340 | 5.830 | 5.250 | 5.830 | 5.830 | 8,157,160 |
| 2024-11-14 | 5.470 | 5.510 | 5.210 | 5.300 | 5.300 | 5,179,140 |
| 2024-11-13 | 5.550 | 5.620 | 5.370 | 5.470 | 5.470 | 5,348,340 |
| 2024-11-12 | 5.660 | 5.710 | 5.480 | 5.540 | 5.540 | 5,951,380 |
| 2024-11-11 | 5.630 | 5.690 | 5.530 | 5.630 | 5.630 | 5,132,661 |
| 2024-11-08 | 5.720 | 5.780 | 5.550 | 5.640 | 5.640 | 6,609,100 |
| 2024-11-07 | 5.480 | 5.720 | 5.450 | 5.700 | 5.700 | 5,683,140 |
| 2024-11-06 | 5.620 | 5.680 | 5.420 | 5.510 | 5.510 | 5,370,560 |
| 2024-11-05 | 5.520 | 5.590 | 5.450 | 5.580 | 5.580 | 4,951,740 |
| 2024-11-04 | 5.490 | 5.520 | 5.330 | 5.500 | 5.500 | 4,002,920 |
| 2024-11-01 | 5.750 | 5.750 | 5.350 | 5.370 | 5.370 | 6,721,580 |
| 2024-10-31 | 5.430 | 5.750 | 5.400 | 5.640 | 5.640 | 7,237,100 |
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.