Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	122.00	128.04	119.80	126.43	126.43	8,549,833
2023-10-26	114.48	116.60	113.59	116.40	116.40	1,563,378
2023-10-25	115.52	118.50	114.81	114.90	114.90	2,402,487
2023-10-24	114.20	115.25	113.45	114.02	114.02	1,957,104
2023-10-23	114.60	115.66	112.00	114.20	114.20	3,131,615
2023-10-20	117.11	117.68	115.22	115.72	115.72	1,482,365
2023-10-19	118.28	118.84	116.30	117.86	117.86	1,693,424
2023-10-18	117.35	119.82	116.16	118.89	118.89	2,144,241
2023-10-17	116.60	117.64	115.50	117.12	117.12	1,250,878
2023-10-16	118.49	118.49	115.71	116.47	116.47	1,826,705
2023-10-13	119.58	119.84	116.98	118.66	118.66	2,036,888
2023-10-12	121.24	122.18	118.58	119.84	119.84	1,802,698
2023-10-11	119.99	122.15	119.89	121.50	121.50	2,054,304
2023-10-10	121.59	122.52	119.25	120.06	120.06	2,386,350
2023-10-09	124.22	124.66	121.36	121.80	121.80	2,602,500
2023-09-28	133.00	133.00	122.50	124.00	124.00	5,270,954
2023-09-27	131.95	133.22	130.60	131.12	131.12	1,621,736
2023-09-26	131.99	134.00	130.20	130.74	130.74	1,938,031
2023-09-25	129.30	134.28	128.80	131.95	131.95	3,601,927
2023-09-22	129.43	129.96	125.90	129.72	129.72	2,024,440
2023-09-21	126.00	129.65	125.50	128.50	128.50	3,236,871
2023-09-20	127.60	127.60	125.11	125.64	125.64	2,418,550
2023-09-19	130.33	130.33	127.02	128.09	128.09	1,767,869
2023-09-18	131.81	131.91	129.21	130.10	130.10	2,128,704
2023-09-15	135.32	136.50	131.40	131.79	131.79	2,554,134
2023-09-14	137.96	139.00	135.90	136.47	136.47	1,528,616
2023-09-13	137.68	140.50	137.00	138.40	138.40	1,259,000
2023-09-12	134.56	139.40	134.21	138.41	138.41	3,138,684
2023-09-11	137.10	138.91	134.10	135.11	135.11	3,805,111
2023-09-08	131.00	132.50	130.94	131.37	131.37	829,704
2023-09-07	133.30	133.33	131.38	132.25	132.25	829,700
2023-09-06	134.13	134.59	133.13	133.61	133.61	950,305
2023-09-05	135.05	135.14	133.60	134.13	134.13	1,524,399
2023-09-04	133.57	136.31	133.29	134.80	134.80	2,462,919
2023-09-01	130.54	135.16	130.54	133.56	133.56	2,710,059
2023-08-31	130.50	132.40	129.43	130.50	130.50	2,013,987
2023-08-30	128.83	132.61	128.00	130.04	130.04	2,885,595
2023-08-29	128.04	129.40	126.14	129.00	129.00	5,020,387
2023-08-28	138.45	138.49	125.01	128.77	128.77	7,367,028
2023-08-25	137.00	137.44	130.18	132.31	132.31	4,298,850
2023-08-24	133.90	138.10	133.38	137.15	137.15	1,452,226
2023-08-23	135.08	136.22	133.91	133.97	133.97	1,142,415
2023-08-22	135.64	137.08	132.62	136.59	136.59	2,319,595
2023-08-21	136.00	138.00	135.04	135.64	135.64	2,037,528
2023-08-18	139.78	140.19	132.55	136.14	136.14	5,608,793
2023-08-17	140.11	141.26	139.11	140.20	140.20	2,124,360
2023-08-16	142.70	143.57	139.65	141.50	141.50	2,855,400
2023-08-15	147.21	147.99	142.20	143.40	143.40	2,433,396
2023-08-14	146.00	148.76	143.97	147.05	147.05	1,754,667
2023-08-11	148.21	148.89	146.20	147.30	147.30	1,368,803
2023-08-10	148.00	149.60	147.70	148.20	148.20	1,494,493
2023-08-09	148.97	149.99	147.80	148.76	148.76	2,083,720
2023-08-08	146.34	149.49	145.35	148.96	148.96	2,121,543
2023-08-07	148.60	149.55	145.50	146.43	146.43	2,343,547
2023-08-04	148.60	150.66	148.00	148.56	148.56	2,071,839
2023-08-03	146.73	148.20	146.50	147.46	147.46	1,803,353
2023-08-02	151.36	151.36	146.34	147.47	147.47	2,624,088
2023-08-01	157.00	157.29	149.45	151.37	151.37	2,513,800
2023-07-31	155.80	161.33	153.11	154.20	154.20	2,995,119
2023-07-28	152.00	156.55	152.00	155.60	155.60	1,707,480

← NewerPage 13 of 21 · 1,216 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.