Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	147.00	151.72	146.00	149.04	147.97	2,055,384
2022-07-29	153.20	153.20	145.55	147.04	145.98	1,755,584
2022-07-28	155.78	156.78	152.00	152.30	151.21	1,056,454
2022-07-27	157.42	157.88	152.22	154.09	152.98	1,007,775
2022-07-26	153.49	160.49	153.18	157.92	156.79	1,404,488
2022-07-25	152.53	153.99	150.80	152.88	151.78	1,254,632
2022-07-22	157.12	158.60	152.00	153.70	152.60	1,549,469
2022-07-21	160.30	162.65	157.00	157.10	155.97	1,300,973
2022-07-20	156.50	169.33	154.99	161.30	160.14	3,193,674
2022-07-19	153.40	156.89	150.69	156.20	155.08	2,097,067
2022-07-18	152.10	153.89	145.12	153.40	152.30	3,066,034
2022-07-15	146.56	157.01	145.01	152.05	150.96	3,120,188
2022-07-14	152.21	153.50	146.00	146.53	145.48	3,210,053
2022-07-13	152.14	154.95	149.00	153.20	152.10	1,928,042
2022-07-12	151.50	153.60	149.70	151.62	150.53	1,405,061
2022-07-11	151.80	155.67	149.75	151.91	150.82	1,670,402
2022-07-08	151.95	155.50	149.12	153.17	152.07	2,322,706
2022-07-07	153.01	154.83	146.60	151.00	149.92	2,388,904
2022-07-06	159.88	159.88	149.90	152.90	151.80	4,937,166
2022-07-05	166.89	168.37	157.60	160.01	158.86	3,646,705
2022-07-04	163.78	168.07	161.54	167.70	166.50	1,584,108
2022-07-01	166.99	167.41	161.21	163.13	161.96	1,685,308
2022-06-30	164.00	172.00	160.11	167.87	166.67	1,949,212
2022-06-29	165.75	166.17	159.60	163.66	162.49	1,944,791
2022-06-28	162.50	167.07	159.00	166.45	164.56	2,638,176
2022-06-27	153.46	164.44	150.96	162.00	160.16	3,386,046
2022-06-24	150.55	153.58	149.18	150.45	148.74	1,485,800
2022-06-23	147.70	150.95	146.01	150.37	148.66	1,381,534
2022-06-22	147.99	150.45	145.00	148.00	146.32	1,568,266
2022-06-21	151.00	152.46	147.00	148.49	146.81	1,965,629
2022-06-20	149.92	153.97	148.01	151.86	150.14	2,240,220
2022-06-17	147.40	151.00	146.00	149.86	148.16	2,051,665
2022-06-16	142.90	149.00	142.90	146.50	144.84	1,996,784
2022-06-15	144.28	149.39	142.00	142.81	141.19	2,764,601
2022-06-14	137.76	145.72	137.66	145.72	144.07	3,301,014
2022-06-13	138.00	142.40	137.30	138.57	137.00	2,423,800
2022-06-10	139.58	144.99	138.00	140.00	138.41	4,521,947
2022-06-09	140.47	142.38	138.72	139.28	137.70	2,753,479
2022-06-08	139.48	147.59	138.80	141.00	139.40	3,806,131
2022-06-07	136.90	140.31	135.36	139.48	137.90	2,876,564
2022-06-06	129.08	138.21	128.10	137.53	135.97	3,731,093
2022-06-02	133.01	133.50	129.60	129.90	128.43	2,067,027
2022-06-01	131.48	134.78	130.00	133.17	131.66	2,483,337
2022-05-31	124.35	132.52	123.35	131.45	129.96	3,945,080
2022-05-30	125.00	126.80	121.00	124.63	123.22	2,855,418
2022-05-27	127.50	128.60	123.58	125.49	124.07	1,887,330
2022-05-26	130.44	130.99	126.62	126.85	125.41	1,707,145
2022-05-25	130.18	132.00	128.62	130.44	128.96	1,388,482
2022-05-24	130.81	133.50	130.00	130.24	128.76	2,143,606
2022-05-23	133.68	134.00	129.76	132.77	131.26	2,391,079
2022-05-20	126.60	135.46	125.01	134.25	132.73	5,107,357
2022-05-19	123.45	125.60	121.00	125.60	124.17	2,160,500
2022-05-18	127.00	127.48	125.05	125.80	124.37	1,417,426
2022-05-17	128.12	129.80	124.18	127.94	126.49	2,553,175
2022-05-16	126.99	131.47	125.21	129.41	127.94	2,284,776
2022-05-13	133.32	135.00	124.00	129.36	127.89	4,483,807
2022-05-12	130.00	136.09	129.00	135.30	133.76	3,569,678
2022-05-11	128.83	135.01	127.67	129.99	128.52	3,770,865
2022-05-10	125.73	131.00	125.17	128.80	127.34	2,628,808
2022-05-09	125.58	131.90	125.10	128.05	126.60	2,469,101

← NewerPage 18 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.