Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	153.64	155.00	152.21	152.88	152.88	1,526,747
2023-07-26	151.78	154.16	150.71	153.30	153.30	1,784,624
2023-07-25	149.00	152.32	149.00	151.78	151.78	2,260,454
2023-07-24	148.80	149.74	147.60	148.50	148.50	739,079
2023-07-21	147.72	149.30	146.46	149.16	149.16	1,164,345
2023-07-20	146.80	148.50	146.54	147.19	147.19	1,057,390
2023-07-19	149.60	150.30	145.99	146.70	146.70	1,655,470
2023-07-18	149.50	151.00	146.88	150.31	150.31	2,421,684
2023-07-17	154.00	154.01	147.02	148.87	148.87	2,714,542
2023-07-14	150.80	153.00	149.50	152.58	152.58	2,023,600
2023-07-13	148.70	152.26	146.09	150.99	150.99	2,468,526
2023-07-12	148.26	149.86	146.66	148.20	148.20	1,814,843
2023-07-11	148.33	149.51	147.35	148.21	148.21	1,118,919
2023-07-10	149.54	151.25	147.68	148.57	148.57	1,892,855
2023-07-07	148.75	152.20	148.43	149.77	149.77	2,256,910
2023-07-06	144.50	150.98	143.00	149.97	149.97	5,649,208
2023-07-05	143.20	145.86	141.24	144.46	144.46	3,453,596
2023-07-04	145.70	145.75	137.99	143.90	143.90	8,492,863
2023-07-03	145.70	146.91	141.66	146.30	146.30	6,078,479
2023-06-30	156.07	157.49	143.16	146.80	146.80	7,341,137
2023-06-29	161.89	161.89	155.30	156.88	156.88	2,759,363
2023-06-28	157.33	163.00	156.40	162.45	162.45	2,130,790
2023-06-27	156.80	159.44	155.51	157.30	157.30	1,604,812
2023-06-26	156.16	158.80	155.60	158.20	158.20	1,827,201
2023-06-21	159.01	160.51	156.94	157.72	157.72	1,709,400
2023-06-20	160.50	162.00	158.77	159.90	159.90	1,394,906
2023-06-19	159.98	162.88	158.52	160.50	160.50	2,983,556
2023-06-16	160.20	161.99	157.59	158.31	158.31	3,004,798
2023-06-15	156.25	161.96	155.90	161.52	161.52	3,242,193
2023-06-14	156.45	159.68	154.68	155.63	155.63	2,481,457
2023-06-13	156.19	160.60	154.99	155.84	155.84	2,225,496
2023-06-12	150.79	157.15	149.27	156.20	156.20	3,102,286
2023-06-09	153.20	153.90	150.65	151.20	151.20	4,022,044
2023-06-08	151.67	152.90	150.00	152.25	152.25	1,988,683
2023-06-07	150.83	153.30	150.51	151.70	151.70	1,403,120
2023-06-06	149.89	153.00	148.08	151.88	151.88	2,523,276
2023-06-05	156.76	156.76	148.35	149.78	149.78	4,031,324
2023-06-02	156.10	157.98	154.50	157.02	155.89	2,486,118
2023-06-01	155.30	158.85	154.15	156.00	154.88	2,119,161
2023-05-31	157.30	157.80	153.77	154.13	153.02	2,477,174
2023-05-30	157.83	158.00	155.28	157.16	156.03	2,134,261
2023-05-29	159.53	160.49	155.50	157.20	156.07	2,247,181
2023-05-26	161.50	162.50	159.43	159.53	158.39	1,240,800
2023-05-25	164.30	166.23	160.71	161.96	160.80	2,311,492
2023-05-24	166.00	166.69	162.25	164.21	163.03	1,995,050
2023-05-23	166.50	168.47	163.80	164.80	163.62	2,709,550
2023-05-22	163.50	169.28	162.57	166.39	165.20	2,895,611
2023-05-19	158.03	166.00	156.16	163.50	162.33	3,491,354
2023-05-18	157.01	161.60	157.01	158.03	156.90	2,682,424
2023-05-17	156.60	157.52	155.01	157.52	156.39	2,150,253
2023-05-16	157.49	158.00	155.09	156.53	155.41	2,190,190
2023-05-15	158.96	159.92	156.06	157.49	156.36	1,763,816
2023-05-12	161.00	163.39	158.50	158.96	157.82	1,834,010
2023-05-11	161.95	163.50	160.86	161.42	160.26	2,076,885
2023-05-10	161.60	163.25	160.63	161.77	160.61	2,979,316
2023-05-09	164.00	164.10	161.55	162.18	161.02	2,582,936
2023-05-08	167.16	167.16	162.11	164.80	163.62	2,513,578
2023-05-05	166.04	170.00	165.80	166.78	165.58	2,431,197
2023-05-04	168.18	171.30	165.00	167.22	166.02	3,308,909
2023-04-28	169.10	173.60	164.56	169.88	168.66	8,078,582

← NewerPage 14 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.