Fujian Anjoy Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 79.370 | 79.770 | 76.720 | 76.740 | 76.740 | 3,172,725 |
| 2024-07-22 | 81.490 | 81.490 | 78.850 | 80.090 | 80.090 | 3,471,551 |
| 2024-07-19 | 80.000 | 81.230 | 79.700 | 80.900 | 80.900 | 3,898,254 |
| 2024-07-18 | 75.390 | 81.050 | 74.560 | 80.400 | 80.400 | 7,216,412 |
| 2024-07-17 | 72.700 | 75.550 | 72.200 | 75.380 | 75.380 | 4,995,034 |
| 2024-07-16 | 72.630 | 73.110 | 72.190 | 72.700 | 72.700 | 1,740,898 |
| 2024-07-15 | 73.140 | 73.660 | 72.370 | 72.900 | 72.900 | 2,150,474 |
| 2024-07-12 | 73.810 | 73.870 | 72.720 | 73.150 | 73.150 | 2,243,100 |
| 2024-07-11 | 72.390 | 74.500 | 71.530 | 73.820 | 73.820 | 4,781,080 |
| 2024-07-10 | 71.590 | 72.830 | 70.500 | 71.600 | 71.600 | 3,841,075 |
| 2024-07-09 | 70.110 | 72.500 | 70.110 | 71.710 | 71.710 | 3,207,762 |
| 2024-07-08 | 73.000 | 73.140 | 70.590 | 70.800 | 70.800 | 3,548,238 |
| 2024-07-05 | 72.530 | 72.530 | 72.530 | 72.530 | 72.530 | 0 |
| 2024-07-04 | 74.640 | 74.850 | 72.300 | 72.530 | 72.530 | 3,719,858 |
| 2024-07-03 | 73.650 | 75.250 | 72.880 | 74.670 | 74.670 | 3,382,724 |
| 2024-07-02 | 73.610 | 74.760 | 72.760 | 73.650 | 73.650 | 3,043,599 |
| 2024-07-01 | 74.290 | 74.710 | 72.800 | 73.860 | 73.860 | 2,958,700 |
| 2024-06-28 | 74.910 | 75.890 | 74.020 | 74.310 | 74.310 | 4,055,660 |
| 2024-06-27 | 74.250 | 75.640 | 73.360 | 75.220 | 75.220 | 4,990,407 |
| 2024-06-26 | 72.970 | 74.800 | 72.550 | 74.520 | 74.520 | 3,905,945 |
| 2024-06-25 | 73.300 | 74.150 | 72.210 | 73.230 | 73.230 | 3,673,539 |
| 2024-06-24 | 74.110 | 74.110 | 72.100 | 72.800 | 72.800 | 5,562,322 |
| 2024-06-21 | 74.320 | 75.330 | 73.000 | 74.550 | 74.550 | 5,264,243 |
| 2024-06-20 | 76.440 | 76.880 | 74.650 | 74.790 | 74.790 | 5,484,408 |
| 2024-06-19 | 78.580 | 78.780 | 76.550 | 76.560 | 76.560 | 3,652,851 |
| 2024-06-18 | 80.500 | 80.800 | 78.400 | 78.790 | 78.790 | 3,722,898 |
| 2024-06-17 | 80.600 | 81.800 | 79.840 | 80.220 | 80.220 | 4,442,914 |
| 2024-06-14 | 79.930 | 81.630 | 79.100 | 81.630 | 81.630 | 8,908,107 |
| 2024-06-13 | 83.360 | 83.550 | 81.090 | 81.700 | 81.700 | 4,797,124 |
| 2024-06-12 | 84.100 | 84.800 | 82.350 | 83.400 | 83.400 | 4,586,426 |
| 2024-06-11 | 84.500 | 84.990 | 82.880 | 84.080 | 84.080 | 3,230,897 |
| 2024-06-07 | 86.200 | 86.300 | 83.780 | 84.830 | 84.830 | 3,576,766 |
| 2024-06-06 | 87.410 | 87.640 | 84.500 | 85.110 | 85.110 | 5,992,803 |
| 2024-06-05 | 91.270 | 91.320 | 87.200 | 87.270 | 87.270 | 9,925,743 |
| 2024-06-04 | 91.840 | 93.870 | 90.990 | 93.520 | 93.520 | 2,454,499 |
| 2024-06-03 | 91.540 | 92.350 | 90.870 | 91.670 | 91.670 | 2,493,802 |
| 2024-05-31 | 92.790 | 93.500 | 90.900 | 91.140 | 91.140 | 3,013,170 |
| 2024-05-30 | 93.340 | 93.360 | 92.170 | 92.800 | 92.800 | 2,028,150 |
| 2024-05-29 | 93.030 | 93.710 | 91.800 | 93.300 | 93.300 | 2,549,086 |
| 2024-05-28 | 96.400 | 96.580 | 92.350 | 92.770 | 92.770 | 4,348,147 |
| 2024-05-27 | 93.880 | 96.500 | 93.390 | 96.420 | 96.420 | 2,731,153 |
| 2024-05-24 | 95.930 | 96.260 | 93.780 | 93.850 | 93.850 | 3,487,078 |
| 2024-05-23 | 99.020 | 99.440 | 96.010 | 96.280 | 96.280 | 2,748,436 |
| 2024-05-22 | 100.32 | 100.99 | 98.910 | 99.290 | 99.290 | 2,238,516 |
| 2024-05-21 | 100.10 | 103.00 | 99.510 | 100.77 | 100.77 | 3,129,728 |
| 2024-05-20 | 98.040 | 102.09 | 98.030 | 100.70 | 100.70 | 4,716,846 |
| 2024-05-17 | 95.480 | 98.500 | 95.300 | 98.000 | 98.000 | 3,658,929 |
| 2024-05-16 | 95.500 | 96.450 | 93.870 | 95.480 | 95.480 | 2,530,708 |
| 2024-05-15 | 97.000 | 97.000 | 95.000 | 95.040 | 95.040 | 1,802,400 |
| 2024-05-14 | 97.280 | 98.810 | 96.600 | 97.160 | 97.160 | 2,967,569 |
| 2024-05-13 | 94.790 | 97.750 | 93.800 | 97.380 | 97.380 | 3,921,523 |
| 2024-05-10 | 96.100 | 97.500 | 94.760 | 95.690 | 95.690 | 2,539,125 |
| 2024-05-09 | 96.500 | 96.840 | 95.190 | 96.000 | 96.000 | 2,788,646 |
| 2024-05-08 | 98.300 | 98.450 | 95.730 | 96.020 | 96.020 | 3,701,700 |
| 2024-05-07 | 98.350 | 99.870 | 97.110 | 98.500 | 98.500 | 3,437,341 |
| 2024-05-06 | 94.130 | 98.870 | 94.100 | 98.340 | 98.340 | 8,282,696 |
| 2024-04-30 | 90.700 | 92.900 | 89.990 | 92.280 | 92.280 | 5,320,218 |
| 2024-04-29 | 86.690 | 92.390 | 86.690 | 91.290 | 91.290 | 9,627,046 |
| 2024-04-26 | 83.130 | 84.870 | 82.800 | 83.990 | 83.990 | 4,052,286 |
| 2024-04-25 | 83.520 | 85.360 | 83.520 | 83.700 | 83.700 | 2,753,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 1.1270 CNY |
| 2022-06-29 | 0.6990 CNY |
| 2021-07-02 | 0.7420 CNY |
| 2020-05-25 | 0.4740 CNY |
| 2019-06-19 | 0.3760 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.