Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	159.59	163.50	158.78	163.03	161.86	4,061,858
2023-01-31	162.00	164.00	157.00	159.27	158.13	4,453,309
2023-01-30	166.00	168.88	160.36	162.50	161.33	3,296,776
2023-01-20	160.01	164.88	160.00	162.28	161.12	1,912,875
2023-01-19	164.18	164.18	158.40	160.23	159.08	2,990,759
2023-01-18	167.50	168.16	163.61	163.99	162.81	2,583,563
2023-01-17	168.96	170.17	165.00	168.40	167.19	2,139,695
2023-01-16	161.43	172.11	160.50	169.30	168.08	5,612,698
2023-01-13	157.05	162.32	156.20	161.00	159.84	2,440,512
2023-01-12	158.00	160.39	155.00	157.13	156.00	2,293,892
2023-01-11	161.00	161.57	158.16	158.75	157.61	2,361,320
2023-01-10	158.98	162.35	157.70	160.70	159.55	4,011,981
2023-01-09	159.58	163.58	154.50	160.48	159.33	4,452,418
2023-01-06	162.99	162.99	159.75	162.00	160.84	2,008,198
2023-01-05	157.41	164.23	156.78	162.99	161.82	3,058,583
2023-01-04	157.37	161.50	156.51	157.41	156.28	2,848,823
2023-01-03	161.96	163.50	157.21	158.36	157.22	2,762,024
2022-12-30	162.80	165.00	159.59	161.88	160.72	2,283,997
2022-12-29	163.28	163.86	160.30	162.49	161.32	2,046,568
2022-12-28	164.51	166.50	163.01	164.25	163.07	1,567,980
2022-12-27	164.10	168.76	163.55	166.00	164.81	1,975,790
2022-12-26	163.28	166.00	161.46	164.22	163.04	2,449,205
2022-12-23	158.89	163.49	157.01	160.85	159.70	1,762,281
2022-12-22	159.87	164.00	156.47	160.79	159.64	3,814,272
2022-12-21	161.59	162.29	157.00	157.55	156.42	2,049,203
2022-12-20	163.19	163.19	157.18	159.99	158.84	3,219,197
2022-12-19	164.10	165.97	161.30	163.19	162.02	2,132,103
2022-12-16	164.60	166.77	163.00	166.40	165.21	1,648,784
2022-12-15	170.00	170.89	162.20	165.65	164.46	2,858,341
2022-12-14	165.00	172.14	162.05	170.89	169.66	3,413,333
2022-12-13	165.10	166.19	161.99	165.59	164.40	1,911,402
2022-12-12	166.08	168.96	164.30	165.00	163.82	2,603,119
2022-12-09	163.60	167.50	161.15	167.23	166.03	2,950,513
2022-12-08	161.47	165.58	159.67	164.48	163.30	2,452,841
2022-12-07	162.18	165.80	160.61	162.30	161.14	2,358,168
2022-12-06	159.00	168.77	158.20	162.99	161.82	3,327,164
2022-12-05	164.55	164.99	159.40	160.68	159.53	4,785,819
2022-12-02	163.68	166.47	160.10	164.20	163.02	2,990,905
2022-12-01	165.90	169.14	162.00	164.32	163.14	5,920,521
2022-11-30	156.78	159.88	153.70	158.00	156.87	2,802,162
2022-11-29	147.89	157.20	147.04	156.77	155.64	3,751,740
2022-11-28	145.39	148.16	143.02	148.03	146.97	3,215,073
2022-11-25	149.81	151.15	147.17	147.50	146.44	1,800,093
2022-11-24	148.12	153.69	148.00	150.90	149.82	2,018,531
2022-11-23	148.08	150.38	146.20	149.23	148.16	1,928,510
2022-11-22	148.07	151.86	147.82	148.95	147.88	2,179,141
2022-11-21	154.00	155.00	149.01	149.84	148.76	2,300,566
2022-11-18	155.00	157.60	152.75	156.37	155.25	2,573,065
2022-11-17	153.49	156.15	151.58	153.85	152.75	3,194,539
2022-11-16	149.71	155.80	148.00	154.50	153.39	4,778,228
2022-11-15	152.00	153.31	149.70	149.95	148.87	3,969,545
2022-11-14	154.42	158.17	149.49	150.04	148.96	4,493,466
2022-11-11	160.05	167.60	155.20	157.73	156.60	3,599,879
2022-11-10	156.72	158.90	153.90	155.45	154.33	2,010,299
2022-11-09	164.01	165.34	156.00	156.71	155.59	3,615,644
2022-11-08	164.50	167.02	160.61	164.36	163.18	3,698,220
2022-11-07	161.73	166.06	156.00	164.51	163.33	4,051,842
2022-11-04	156.30	166.13	153.23	161.73	160.57	3,901,933
2022-11-03	152.52	159.99	152.44	157.29	156.16	2,783,975
2022-11-02	145.00	156.87	144.15	154.32	153.21	4,434,918

← NewerPage 16 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.