Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	130.88	133.55	126.00	127.62	126.17	3,123,427
2022-05-05	129.40	135.48	127.20	135.33	133.79	4,268,732
2022-04-29	128.00	131.28	125.00	129.42	127.95	5,613,400
2022-04-28	125.53	128.06	122.35	127.50	126.05	4,827,034
2022-04-27	124.44	128.45	123.76	127.47	126.02	7,061,770
2022-04-26	115.30	123.74	115.30	123.74	122.34	7,104,678
2022-04-25	116.89	118.86	112.01	112.49	111.21	3,462,084
2022-04-22	118.00	122.55	116.59	119.17	117.82	3,229,434
2022-04-21	123.00	126.74	119.20	120.67	119.30	3,909,962
2022-04-20	120.10	129.03	116.58	125.48	124.06	5,714,130
2022-04-19	122.94	124.90	118.00	119.60	118.24	4,029,372
2022-04-18	124.05	129.39	121.00	122.80	121.41	3,930,041
2022-04-15	120.60	125.15	118.80	124.40	122.99	5,983,392
2022-04-14	107.99	118.82	107.99	118.82	117.47	4,385,103
2022-04-13	105.60	112.00	103.28	108.02	106.79	3,614,349
2022-04-12	109.00	110.26	102.00	107.08	105.87	4,634,230
2022-04-11	103.88	112.00	102.07	109.20	107.96	4,412,813
2022-04-08	107.39	107.78	103.85	103.90	102.72	2,240,182
2022-04-07	107.99	111.40	106.10	107.08	105.87	1,985,548
2022-04-06	113.50	113.50	108.00	109.10	107.86	2,468,034
2022-04-01	108.58	114.00	106.00	112.36	111.09	2,678,364
2022-03-31	112.85	114.34	109.55	110.30	109.05	2,146,524
2022-03-30	107.15	113.55	106.92	113.25	111.97	2,573,887
2022-03-29	109.54	111.68	105.71	106.59	105.38	1,932,189
2022-03-28	110.10	110.48	107.00	108.34	107.11	1,630,963
2022-03-25	110.88	113.47	109.00	110.00	108.75	1,506,769
2022-03-24	113.50	113.90	108.56	111.89	110.62	2,177,879
2022-03-23	115.80	115.93	113.00	114.11	112.82	1,374,583
2022-03-22	116.08	117.10	113.13	113.70	112.41	2,008,309
2022-03-21	112.71	118.00	112.71	117.26	115.93	2,742,151
2022-03-18	112.50	113.88	111.19	112.37	111.10	1,443,653
2022-03-17	108.56	116.27	107.51	113.50	112.21	3,431,690
2022-03-16	107.00	108.50	102.27	107.27	106.05	2,892,872
2022-03-15	110.86	110.86	104.63	104.99	103.80	2,698,178
2022-03-14	117.00	117.50	111.50	111.75	110.48	2,546,772
2022-03-11	111.00	115.28	109.67	114.85	113.55	2,170,827
2022-03-10	113.66	115.89	112.80	113.05	111.77	2,345,546
2022-03-09	111.80	114.93	106.96	110.74	109.48	3,280,685
2022-03-08	113.02	117.30	109.34	110.30	109.05	3,871,252
2022-03-07	116.36	116.50	112.30	113.70	112.41	2,683,414
2022-03-04	117.89	119.29	115.80	116.22	114.90	2,573,608
2022-03-03	123.00	123.40	118.00	118.43	117.09	2,334,971
2022-03-02	123.20	123.99	122.00	122.42	121.03	1,366,280
2022-03-01	123.60	126.85	123.11	124.46	123.05	2,383,751
2022-02-28	125.10	125.84	122.80	123.46	122.06	2,376,491
2022-02-25	126.40	127.76	125.10	126.11	124.68	1,771,958
2022-02-24	131.39	131.49	125.00	126.11	124.68	2,325,440
2022-02-23	127.22	133.00	126.38	132.25	130.75	3,576,022
2022-02-22	131.30	131.30	124.20	126.52	125.08	3,824,948
2022-02-21	129.54	135.25	129.01	131.52	130.03	3,783,567
2022-02-18	135.00	135.00	129.00	129.54	128.07	3,788,673
2022-02-17	138.21	138.45	134.00	135.58	134.04	3,883,711
2022-02-16	137.51	141.62	135.70	138.20	136.63	2,550,243
2022-02-15	135.18	137.60	135.01	136.96	135.41	1,231,947
2022-02-14	135.01	136.60	134.03	135.86	134.32	1,412,943
2022-02-11	137.07	140.00	135.30	136.08	134.54	1,632,544
2022-02-10	136.30	139.83	135.41	138.03	136.46	1,176,035
2022-02-09	137.68	138.00	135.01	137.23	135.67	1,245,522
2022-02-08	133.40	138.17	128.70	137.39	135.83	2,505,935
2022-02-07	135.50	139.40	133.13	134.00	132.48	2,067,352

← NewerPage 19 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.