Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	93.000	94.660	91.610	92.770	92.770	3,604,499
2026-04-17	94.950	95.330	91.800	92.790	92.790	3,973,658
2026-04-16	95.500	95.930	94.200	94.890	94.890	3,470,206
2026-04-15	96.400	97.450	94.020	94.800	94.800	3,892,338
2026-04-14	96.190	96.580	93.000	95.500	95.500	5,122,954
2026-04-13	97.410	99.200	96.000	96.180	96.180	3,992,206
2026-04-10	98.500	98.600	96.800	96.910	96.910	3,452,307
2026-04-09	97.960	99.110	96.010	97.830	97.830	4,980,400
2026-04-08	97.000	99.820	96.090	96.500	96.500	6,308,531
2026-04-07	96.450	100.68	95.980	98.150	98.150	7,254,273
2026-04-03	97.150	97.150	95.500	96.610	96.610	2,822,304
2026-04-02	94.010	96.780	93.910	96.370	96.370	5,527,313
2026-04-01	94.570	95.030	92.400	94.300	94.300	5,983,106
2026-03-31	91.500	95.350	91.300	93.260	93.260	8,829,274
2026-03-30	86.630	90.450	86.100	90.000	90.000	5,877,114
2026-03-27	83.800	87.800	83.360	87.440	87.440	4,158,906
2026-03-26	84.210	85.960	83.910	84.480	84.480	2,262,800
2026-03-25	83.690	84.810	83.250	84.110	84.110	2,142,481
2026-03-24	82.480	83.480	81.250	83.020	83.020	2,894,773
2026-03-23	81.300	82.890	79.500	81.800	81.800	5,441,465
2026-03-20	84.730	85.250	81.950	82.290	82.290	5,520,337
2026-03-19	85.600	86.180	84.010	84.400	84.400	4,274,995
2026-03-18	87.390	87.650	85.600	86.420	86.420	3,002,826
2026-03-17	87.640	89.390	87.400	87.660	87.660	3,006,355
2026-03-16	87.100	88.800	86.230	87.850	87.850	3,388,004
2026-03-13	87.940	89.060	86.440	86.790	86.790	3,804,608
2026-03-12	91.000	91.490	87.410	87.790	87.790	5,684,159
2026-03-11	90.700	92.950	90.410	91.520	91.520	4,253,478
2026-03-10	90.480	91.000	89.200	90.270	90.270	2,858,512
2026-03-09	91.250	91.580	88.220	89.120	89.120	6,154,919
2026-03-06	91.800	93.260	90.530	92.130	92.130	3,858,977
2026-03-05	93.000	93.360	91.300	91.800	91.800	2,730,680
2026-03-04	93.570	94.360	91.660	92.580	92.580	3,916,377
2026-03-03	96.370	97.010	93.650	94.360	94.360	4,379,457
2026-03-02	93.600	97.500	93.280	96.900	96.900	5,756,105
2026-02-27	92.600	96.500	92.120	95.910	95.910	6,227,580
2026-02-26	90.480	92.870	89.620	92.500	92.500	5,085,283
2026-02-25	88.340	91.000	88.050	90.110	90.110	3,951,448
2026-02-24	88.850	90.880	87.780	88.130	88.130	5,129,442
2026-02-13	88.280	89.410	87.660	87.700	87.700	3,031,846
2026-02-12	89.610	89.880	87.810	88.120	88.120	4,329,549
2026-02-11	90.030	90.800	89.500	89.880	89.880	2,353,506
2026-02-10	93.380	93.570	89.700	90.010	90.010	6,039,612
2026-02-09	93.020	93.600	91.100	93.570	93.570	4,596,410
2026-02-06	90.160	94.500	89.600	91.730	91.730	8,200,256
2026-02-05	89.360	91.900	88.710	90.390	90.390	5,733,396
2026-02-04	87.600	89.750	86.520	89.340	89.340	3,732,457
2026-02-03	87.980	88.960	85.730	87.220	87.220	4,783,709
2026-02-02	89.000	90.430	86.960	87.020	87.020	4,641,201
2026-01-30	91.060	92.000	87.800	89.310	89.310	4,711,739
2026-01-29	88.550	91.130	88.550	91.100	91.100	5,984,536
2026-01-28	87.610	90.760	87.500	88.700	88.700	4,089,549
2026-01-27	89.040	90.310	87.200	87.900	87.900	3,665,413
2026-01-26	89.000	90.430	87.600	89.680	89.680	5,346,855
2026-01-23	90.500	92.400	88.920	89.510	89.510	3,990,054
2026-01-22	89.000	91.080	88.750	89.340	89.340	3,746,754
2026-01-21	89.960	90.900	88.500	89.000	89.000	3,595,649
2026-01-20	89.140	90.960	88.450	90.510	90.510	5,783,953
2026-01-19	84.420	91.170	84.000	89.380	89.380	6,910,841
2026-01-16	85.500	85.780	83.850	84.650	84.650	3,661,383

← NewerPage 3 of 21 · 1,215 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.