Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	170.98	171.98	166.36	169.56	168.34	6,356,976
2023-04-26	167.23	173.90	165.56	171.60	170.37	9,566,877
2023-04-25	164.00	166.58	164.00	166.58	165.38	6,937,553
2023-04-24	153.00	153.46	149.67	151.44	150.35	2,726,205
2023-04-21	150.50	154.18	149.00	152.36	151.27	1,868,722
2023-04-20	153.00	153.50	149.00	149.50	148.43	2,097,535
2023-04-19	154.50	154.66	152.10	152.98	151.88	1,400,542
2023-04-18	151.52	156.38	150.74	153.69	152.59	2,741,235
2023-04-17	145.99	153.06	145.99	151.50	150.41	3,624,464
2023-04-14	149.33	151.26	145.65	146.06	145.01	3,155,695
2023-04-13	149.22	150.85	146.80	149.33	148.26	2,796,139
2023-04-12	154.96	154.96	148.76	149.00	147.93	3,756,214
2023-04-11	157.50	159.99	153.26	154.60	153.49	2,568,719
2023-04-10	155.10	158.50	152.60	158.00	156.87	2,222,737
2023-04-07	156.85	159.45	155.52	156.19	155.07	1,890,621
2023-04-06	158.81	159.00	156.00	156.80	155.67	1,680,768
2023-04-04	158.50	161.89	157.00	158.81	157.67	2,414,494
2023-04-03	163.68	164.94	158.91	159.50	158.36	3,343,325
2023-03-31	163.21	165.40	162.00	163.63	162.46	1,962,626
2023-03-30	160.00	163.85	160.00	163.20	162.03	1,999,647
2023-03-29	159.28	161.30	159.28	160.19	159.04	1,407,035
2023-03-28	157.54	160.50	156.22	159.97	158.82	1,823,176
2023-03-27	160.00	161.40	156.70	156.91	155.78	2,153,618
2023-03-24	159.00	161.62	159.00	160.71	159.56	1,747,640
2023-03-23	158.02	160.19	157.05	159.78	158.63	1,475,478
2023-03-22	161.20	162.20	157.58	158.35	157.21	2,209,387
2023-03-21	156.46	162.38	156.21	161.20	160.04	2,483,307
2023-03-20	159.60	159.60	154.70	156.56	155.44	2,804,965
2023-03-17	164.90	164.90	159.21	159.55	158.40	2,923,774
2023-03-16	162.70	167.35	162.60	163.30	162.13	3,058,414
2023-03-15	167.00	167.80	162.66	163.00	161.83	2,313,129
2023-03-14	167.83	168.49	165.00	166.30	165.11	2,669,084
2023-03-13	163.67	169.77	162.22	168.03	166.82	6,714,873
2023-03-10	157.53	160.10	157.53	158.90	157.76	1,993,658
2023-03-09	161.00	162.00	157.40	158.71	157.57	2,021,531
2023-03-08	161.50	162.87	159.00	160.21	159.06	2,199,536
2023-03-07	163.89	165.04	162.54	162.87	161.70	1,764,992
2023-03-06	161.34	165.30	159.21	164.17	162.99	3,385,647
2023-03-03	162.49	163.36	160.02	161.34	160.18	1,844,293
2023-03-02	161.91	164.37	161.10	161.81	160.65	2,153,947
2023-03-01	163.12	164.80	161.68	162.91	161.74	2,787,962
2023-02-28	164.00	165.60	161.50	163.48	162.31	3,077,337
2023-02-27	161.88	165.35	159.80	164.67	163.49	2,966,303
2023-02-24	163.56	163.58	160.56	162.13	160.97	1,530,747
2023-02-23	165.49	166.39	161.60	162.54	161.37	2,395,692
2023-02-22	167.60	170.20	164.26	165.50	164.31	2,804,243
2023-02-21	171.33	173.14	167.60	168.97	167.76	2,339,290
2023-02-20	172.22	175.89	169.85	170.72	169.49	2,397,168
2023-02-17	168.03	176.54	167.66	173.35	172.11	3,435,936
2023-02-16	167.92	172.88	167.92	170.50	169.28	3,146,651
2023-02-15	167.91	169.76	166.06	168.80	167.59	2,731,384
2023-02-14	165.27	169.88	165.27	168.89	167.68	3,650,433
2023-02-13	158.00	166.88	157.45	166.09	164.90	4,844,652
2023-02-10	156.51	160.47	155.00	159.95	158.80	2,642,789
2023-02-09	157.00	158.48	155.99	156.76	155.63	2,511,266
2023-02-08	157.88	158.87	156.70	156.70	155.58	2,244,316
2023-02-07	161.27	164.84	157.40	157.74	156.61	3,147,277
2023-02-06	164.99	164.99	160.07	161.27	160.11	3,401,662
2023-02-03	167.80	168.46	164.20	165.70	164.51	2,451,332
2023-02-02	161.53	168.66	159.49	166.30	165.11	3,890,711

← NewerPage 15 of 21 · 1,212 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.