Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	135.00	145.12	132.90	145.00	143.96	3,463,418
2022-10-31	135.60	136.50	131.32	134.33	133.37	2,622,905
2022-10-28	142.61	145.98	134.60	136.02	135.04	3,435,325
2022-10-27	145.33	147.30	143.20	143.43	142.40	2,112,154
2022-10-26	142.50	148.50	142.50	144.90	143.86	2,708,796
2022-10-25	141.00	145.90	139.00	144.33	143.29	2,727,840
2022-10-24	144.10	145.53	139.60	142.00	140.98	2,952,355
2022-10-21	146.10	149.20	143.20	145.55	144.51	1,632,493
2022-10-20	147.00	149.83	145.45	147.00	145.94	2,597,104
2022-10-19	152.98	154.50	146.90	147.80	146.74	2,933,034
2022-10-18	158.30	160.50	151.48	152.98	151.88	2,774,062
2022-10-17	163.00	165.79	156.60	158.30	157.16	2,979,366
2022-10-14	156.02	161.00	154.88	159.60	158.45	2,255,011
2022-10-13	154.47	158.98	153.00	156.58	155.46	1,835,913
2022-10-12	156.03	156.99	150.53	154.35	153.24	2,223,227
2022-10-11	152.49	157.00	147.00	155.31	154.20	3,321,599
2022-10-10	156.65	156.65	151.00	151.71	150.62	2,230,250
2022-09-30	157.10	159.00	153.61	155.28	154.17	1,955,141
2022-09-29	160.42	161.58	155.91	157.50	156.37	3,851,734
2022-09-28	159.00	163.55	158.43	158.83	157.69	3,319,202
2022-09-27	153.88	161.00	153.88	160.77	159.62	3,362,033
2022-09-26	146.60	156.66	146.60	153.29	152.19	3,723,914
2022-09-23	146.01	149.55	144.14	147.93	146.87	3,026,093
2022-09-22	147.00	147.00	143.02	145.10	144.06	2,533,460
2022-09-21	147.99	149.80	145.50	147.00	145.94	2,122,888
2022-09-20	144.50	148.88	144.50	147.79	146.73	3,131,724
2022-09-19	140.60	146.43	139.11	144.21	143.17	3,155,634
2022-09-16	141.50	147.88	141.20	143.56	142.53	3,486,284
2022-09-15	137.62	143.21	137.62	141.20	140.19	5,208,425
2022-09-14	137.02	138.85	136.55	137.22	136.24	3,239,789
2022-09-13	140.77	143.74	137.31	138.06	137.07	6,897,947
2022-09-09	139.00	142.01	137.00	140.92	139.91	2,041,316
2022-09-08	139.31	140.51	136.45	137.61	136.62	2,518,543
2022-09-07	142.39	142.39	138.12	138.98	137.98	2,286,750
2022-09-06	147.00	148.96	140.25	142.65	141.63	3,411,556
2022-09-05	152.11	153.00	144.45	147.06	146.00	2,715,892
2022-09-02	154.72	154.72	151.30	153.00	151.90	1,541,178
2022-09-01	152.89	156.01	152.13	153.70	152.60	1,543,362
2022-08-31	147.65	158.10	147.00	155.12	154.01	2,868,777
2022-08-30	153.33	154.10	146.64	149.01	147.94	2,438,233
2022-08-29	152.40	158.50	151.20	154.80	153.69	2,505,114
2022-08-26	157.00	161.95	156.45	156.45	155.33	1,571,117
2022-08-25	157.81	160.00	154.01	156.97	155.84	1,867,963
2022-08-24	161.06	162.50	154.50	156.90	155.77	3,213,023
2022-08-23	163.00	165.00	156.00	159.60	158.45	3,518,692
2022-08-22	145.20	153.00	142.59	152.30	151.21	2,760,169
2022-08-19	142.01	146.80	138.02	143.65	142.62	2,341,036
2022-08-18	147.69	147.69	141.03	142.85	141.82	2,207,759
2022-08-17	144.24	148.46	142.11	147.70	146.64	1,439,747
2022-08-16	147.13	148.12	143.00	143.63	142.60	1,599,961
2022-08-15	148.77	151.00	146.46	147.69	146.63	1,365,083
2022-08-12	146.95	151.60	144.58	150.15	149.07	1,679,673
2022-08-11	141.10	148.33	139.10	147.48	146.42	2,240,436
2022-08-10	146.20	146.28	139.56	140.16	139.15	1,743,292
2022-08-09	149.36	149.36	144.43	145.78	144.73	1,487,821
2022-08-08	145.44	151.00	144.83	148.62	147.55	2,192,486
2022-08-05	144.35	146.39	144.03	145.50	144.46	1,002,389
2022-08-04	144.25	146.65	143.50	145.15	144.11	1,462,328
2022-08-03	146.37	148.82	144.00	144.50	143.46	1,476,067
2022-08-02	146.85	149.90	144.80	145.61	144.56	1,814,331

← NewerPage 17 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.