Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	138.00	139.50	132.70	133.58	132.06	1,616,744
2022-01-27	141.54	143.22	136.04	136.49	134.94	1,633,004
2022-01-26	142.05	143.03	137.80	141.03	139.43	2,454,697
2022-01-25	146.45	148.08	141.55	142.02	140.41	1,339,624
2022-01-24	143.99	148.30	142.21	147.41	145.74	2,130,781
2022-01-21	140.94	145.31	138.51	144.77	143.13	2,564,121
2022-01-20	145.80	146.99	141.30	141.31	139.71	1,824,117
2022-01-19	142.01	148.02	142.01	146.03	144.37	2,483,017
2022-01-18	151.38	151.38	142.92	144.37	142.73	3,964,940
2022-01-17	148.00	152.48	140.75	151.38	149.66	3,155,892
2022-01-14	158.92	159.72	147.00	149.00	147.31	4,080,254
2022-01-13	154.91	163.93	154.55	159.30	157.49	4,002,547
2022-01-12	149.55	155.37	146.50	154.40	152.65	3,103,173
2022-01-11	153.98	153.98	147.60	149.99	148.29	2,798,983
2022-01-10	160.02	160.02	153.78	154.00	152.25	2,005,700
2022-01-07	160.07	161.79	157.30	159.10	157.29	2,069,934
2022-01-06	156.40	161.00	154.80	160.08	158.26	2,518,509
2022-01-05	162.98	162.98	156.37	158.93	157.13	3,014,350
2022-01-04	170.80	172.10	160.44	163.31	161.46	3,779,740
2021-12-31	171.10	172.33	166.33	170.78	168.84	1,995,029
2021-12-30	175.55	175.56	170.00	171.17	169.23	2,251,377
2021-12-29	182.24	185.50	173.85	175.39	173.40	2,428,715
2021-12-28	185.12	185.12	181.30	182.28	180.21	897,492
2021-12-27	186.02	189.00	175.00	185.12	183.02	1,988,518
2021-12-24	178.00	186.01	177.02	186.01	183.90	1,580,716
2021-12-23	176.00	178.50	174.80	178.20	176.18	1,475,299
2021-12-22	177.45	178.50	174.60	176.82	174.81	1,387,695
2021-12-21	181.50	181.50	175.00	177.22	175.21	1,699,455
2021-12-20	185.01	185.97	178.60	179.82	177.78	1,696,661
2021-12-17	193.40	193.40	186.88	187.18	185.06	659,665
2021-12-16	191.76	192.66	187.50	191.55	189.38	1,094,810
2021-12-15	197.82	197.82	189.05	192.45	190.27	1,740,539
2021-12-14	198.00	201.48	193.71	197.02	194.78	1,409,696
2021-12-13	192.53	201.00	192.53	198.70	196.45	2,350,119
2021-12-10	194.80	196.87	192.50	193.00	190.81	1,374,916
2021-12-09	188.87	198.94	187.88	196.88	194.65	2,738,328
2021-12-08	188.00	190.80	185.02	188.89	186.75	1,722,436
2021-12-07	178.35	188.86	176.02	188.70	186.56	2,607,267
2021-12-06	174.50	179.62	173.01	177.04	175.03	1,596,447
2021-12-03	174.60	176.31	167.71	175.62	173.63	1,736,217
2021-12-02	171.00	174.73	168.02	173.15	171.19	1,018,458
2021-12-01	173.63	175.00	170.55	171.01	169.07	1,269,433
2021-11-30	177.02	177.87	173.00	173.70	171.73	1,409,699
2021-11-29	178.08	181.47	176.00	177.00	174.99	1,599,231
2021-11-26	184.25	184.40	178.22	181.15	179.09	1,121,386
2021-11-25	187.82	190.96	181.58	182.54	180.47	1,629,515
2021-11-24	184.50	189.75	180.22	187.99	185.86	1,920,560
2021-11-23	184.00	185.84	177.06	181.38	179.32	1,445,570
2021-11-22	175.25	188.00	175.11	183.00	180.92	2,215,956
2021-11-19	180.99	182.06	175.33	178.26	176.24	1,377,179
2021-11-18	178.55	183.30	176.18	180.99	178.94	1,257,051
2021-11-17	183.00	183.60	176.50	179.01	176.98	1,163,926
2021-11-16	177.50	185.00	177.40	181.78	179.72	2,377,441
2021-11-15	176.00	179.90	174.00	177.36	175.35	2,067,252
2021-11-12	183.00	184.80	171.02	175.00	173.01	2,327,952
2021-11-11	182.63	183.08	176.77	181.66	179.60	1,482,614
2021-11-10	189.16	190.48	182.80	183.45	181.37	1,213,043
2021-11-09	188.91	192.00	186.00	189.61	187.46	1,124,072
2021-11-08	194.00	197.90	187.00	188.70	186.56	1,736,595
2021-11-05	198.62	201.00	190.99	195.82	193.60	2,045,277

← NewerPage 20 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.