Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	88.310	89.940	84.540	85.750	85.750	7,301,449
2026-07-16	88.600	89.990	87.000	88.900	88.900	7,256,604
2026-07-15	84.280	90.050	83.660	90.050	90.050	7,795,745
2026-07-14	84.800	85.800	82.680	84.750	84.750	6,003,365
2026-07-13	80.990	84.300	79.800	83.860	83.860	6,186,942
2026-07-10	79.750	82.300	78.000	81.510	81.510	4,629,138
2026-07-09	81.500	81.540	78.810	79.750	79.750	4,488,507
2026-07-08	82.450	84.370	81.740	82.030	82.030	3,686,089
2026-07-07	83.690	84.430	82.000	82.780	82.780	4,072,574
2026-07-06	81.340	84.500	80.260	84.190	84.190	6,613,342
2026-07-03	79.770	82.850	79.470	81.200	81.200	6,945,413
2026-07-02	79.210	81.380	78.510	78.910	78.910	4,905,186
2026-07-01	80.030	81.050	76.760	79.600	79.600	7,409,564
2026-06-30	82.550	82.590	79.660	80.190	80.190	3,847,600
2026-06-29	79.900	84.360	79.020	82.810	82.810	5,666,515
2026-06-26	82.850	82.850	79.750	79.770	79.770	4,799,999
2026-06-25	84.400	85.600	82.520	82.850	82.850	5,607,399
2026-06-24	84.160	85.940	83.300	84.500	84.500	3,417,601
2026-06-23	84.700	86.360	83.000	83.400	83.400	4,553,240
2026-06-22	83.310	85.600	82.820	85.500	84.060	4,929,416
2026-06-18	84.730	85.500	83.400	83.930	82.516	4,759,900
2026-06-17	86.000	87.000	84.000	84.940	83.509	3,898,060
2026-06-16	88.790	88.790	86.210	86.360	84.906	4,748,751
2026-06-15	89.880	91.500	87.710	88.850	87.354	4,626,663
2026-06-12	88.000	90.810	87.110	90.180	90.180	5,058,887
2026-06-11	89.910	91.800	88.060	88.500	88.500	2,834,000
2026-06-10	89.160	91.450	88.380	89.910	89.910	3,561,300
2026-06-09	88.240	90.000	87.020	89.010	89.010	4,504,455
2026-06-08	86.280	88.620	86.200	88.100	88.100	7,098,024
2026-06-05	86.820	88.050	86.040	86.680	86.680	5,238,540
2026-06-04	89.780	90.310	85.650	86.880	86.880	7,870,895
2026-06-03	92.030	92.520	86.880	89.780	89.780	11,655,105
2026-06-02	99.250	100.00	93.510	93.970	93.970	8,964,646
2026-06-01	99.000	102.18	98.400	100.00	100.00	7,456,341
2026-05-29	97.280	101.53	96.780	99.650	99.650	7,159,983
2026-05-28	97.400	99.380	96.600	97.330	97.330	3,509,966
2026-05-27	96.070	99.470	94.020	98.060	98.060	6,736,458
2026-05-26	96.350	97.390	94.800	96.030	96.030	4,468,088
2026-05-25	99.470	99.840	96.020	97.000	97.000	4,975,632
2026-05-22	98.900	100.43	98.210	99.430	99.430	5,076,404
2026-05-21	98.000	103.10	98.000	98.210	98.210	5,498,300
2026-05-20	98.100	99.680	97.580	98.520	98.520	3,784,794
2026-05-19	99.280	99.520	97.300	98.000	98.000	3,165,098
2026-05-18	101.00	101.19	98.710	99.250	99.250	4,514,525
2026-05-15	102.52	103.00	100.00	100.25	100.25	5,520,965
2026-05-14	103.00	104.58	101.63	103.36	103.36	5,755,127
2026-05-13	102.20	103.63	101.21	102.82	102.82	3,892,822
2026-05-12	103.13	104.50	100.00	102.50	102.50	5,201,779
2026-05-11	102.88	104.61	101.73	103.10	103.10	5,997,199
2026-05-08	103.99	105.00	101.45	103.00	103.00	6,928,144
2026-05-07	109.98	112.50	103.40	104.26	104.26	11,196,031
2026-05-06	108.50	109.85	105.57	109.46	109.46	8,641,833
2026-04-30	110.80	111.97	107.00	109.39	109.39	13,631,855
2026-04-29	105.60	109.82	105.25	109.82	109.82	8,089,137
2026-04-28	99.850	102.01	98.960	99.840	99.840	3,142,941
2026-04-27	98.620	101.26	98.000	99.500	99.500	4,233,669
2026-04-24	97.700	100.79	97.510	98.800	98.800	4,398,202
2026-04-23	93.120	97.250	92.300	96.730	96.730	4,520,698
2026-04-22	95.500	95.580	93.690	94.600	94.600	2,942,788
2026-04-21	92.600	97.490	92.510	95.530	95.530	5,569,902

← NewerPage 2 of 3 · 121 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.