Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	83.520	85.360	83.520	83.700	83.700	2,753,699
2024-04-24	85.200	85.280	83.500	84.200	84.200	2,174,566
2024-04-23	84.550	85.990	83.130	85.190	85.190	2,930,550
2024-04-22	83.300	85.690	82.930	84.770	84.770	2,506,136
2024-04-19	83.950	84.230	81.880	83.230	83.230	2,373,722
2024-04-18	82.060	85.960	81.160	84.640	84.640	3,129,506
2024-04-17	82.350	82.820	81.350	82.460	82.460	2,378,624
2024-04-16	83.050	83.700	81.000	81.630	81.630	2,218,814
2024-04-15	81.300	84.460	81.300	82.950	82.950	2,587,674
2024-04-12	83.120	83.650	81.480	81.860	81.860	2,280,514
2024-04-11	85.510	86.200	82.720	83.100	83.100	3,365,551
2024-04-10	87.000	87.650	85.190	85.850	85.850	2,741,800
2024-04-09	84.010	87.500	83.370	87.140	87.140	2,731,853
2024-04-08	86.080	86.800	83.440	84.050	84.050	3,120,212
2024-04-03	88.000	88.460	85.400	86.010	86.010	2,754,700
2024-04-02	87.590	89.890	86.750	88.300	88.300	3,474,091
2024-04-01	82.750	87.230	82.750	87.090	87.090	3,467,226
2024-03-29	82.410	83.840	82.000	82.650	82.650	1,218,620
2024-03-28	83.600	85.590	82.270	82.960	82.960	4,189,064
2024-03-27	87.000	87.180	83.800	83.850	83.850	2,452,619
2024-03-26	85.460	87.190	85.380	86.180	86.180	1,554,299
2024-03-25	86.380	87.300	85.020	85.500	85.500	2,571,657
2024-03-22	92.400	93.200	87.800	87.820	87.820	4,665,205
2024-03-21	91.000	92.660	89.510	90.900	90.900	2,541,444
2024-03-20	90.280	91.290	89.600	90.500	90.500	2,024,600
2024-03-19	88.280	91.290	88.000	90.320	90.320	3,843,569
2024-03-18	88.100	89.600	86.800	88.280	88.280	5,731,272
2024-03-15	88.990	90.930	88.520	90.330	90.330	2,079,420
2024-03-14	91.300	92.950	88.630	89.340	89.340	3,457,255
2024-03-13	91.850	93.500	91.280	91.990	91.990	3,764,021
2024-03-12	87.200	93.200	86.300	91.640	91.640	6,389,901
2024-03-11	83.600	87.250	83.510	86.700	86.700	3,914,053
2024-03-08	83.720	84.500	81.930	83.680	83.680	2,968,009
2024-03-07	85.550	86.650	83.680	83.720	83.720	3,345,197
2024-03-06	86.920	87.290	86.000	86.000	86.000	3,040,371
2024-03-05	87.950	89.000	86.900	87.500	87.500	3,403,330
2024-03-04	89.620	90.780	87.360	88.830	88.830	3,462,154
2024-03-01	87.300	89.680	86.340	89.190	89.190	4,105,504
2024-02-29	84.800	87.300	84.190	87.300	87.300	3,296,458
2024-02-28	86.480	89.020	85.490	85.490	85.490	4,844,932
2024-02-27	86.940	86.940	85.300	86.450	86.450	3,640,919
2024-02-26	86.080	88.170	85.880	87.140	87.140	4,565,467
2024-02-23	85.010	86.970	84.500	86.680	86.680	3,498,548
2024-02-22	85.540	86.180	84.520	85.700	85.700	4,255,500
2024-02-21	80.000	89.240	80.000	86.220	86.220	9,040,165
2024-02-20	79.850	81.690	77.650	81.130	81.130	5,919,643
2024-02-19	80.000	80.390	78.000	79.990	79.990	7,873,152
2024-02-08	75.020	77.430	73.490	76.560	76.560	7,693,653
2024-02-07	75.200	77.130	73.430	74.840	74.840	9,050,757
2024-02-06	69.510	75.890	68.610	74.800	74.800	9,279,286
2024-02-05	72.010	72.800	68.570	70.320	70.320	7,963,825
2024-02-02	74.240	75.100	69.580	71.990	71.990	7,521,879
2024-02-01	74.240	75.480	73.510	74.470	74.470	4,613,612
2024-01-31	75.990	77.930	74.110	74.310	74.310	6,007,301
2024-01-30	78.700	79.650	75.400	75.410	75.410	6,344,158
2024-01-29	82.360	82.360	78.500	79.100	79.100	6,670,740
2024-01-26	81.970	84.350	81.160	81.500	81.500	9,845,723
2024-01-25	80.400	80.660	78.060	79.970	79.970	9,360,985
2024-01-24	80.980	81.670	77.790	80.400	80.400	10,234,204
2024-01-23	81.450	82.100	77.960	80.790	80.790	18,786,119

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.