Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	86.230	88.800	84.700	84.930	84.930	3,935,568
2026-01-14	85.900	87.600	84.750	85.980	85.980	4,997,688
2026-01-13	87.200	88.490	85.650	85.940	85.940	5,079,833
2026-01-12	85.620	89.730	85.610	87.960	87.960	7,978,825
2026-01-09	84.850	88.100	84.810	86.150	86.150	6,498,610
2026-01-08	81.510	86.970	81.360	84.810	84.810	6,932,170
2026-01-07	82.320	82.970	81.810	81.890	81.890	2,667,907
2026-01-06	81.410	83.100	81.220	82.730	82.730	4,503,072
2026-01-05	79.280	82.190	79.190	81.410	81.410	5,272,509
2025-12-31	79.880	80.060	79.050	79.280	79.280	2,568,275
2025-12-30	79.990	80.550	79.510	79.790	79.790	2,925,109
2025-12-29	81.280	81.490	79.830	79.920	79.920	3,716,219
2025-12-26	81.200	82.110	80.500	81.270	81.270	3,360,737
2025-12-25	80.620	82.200	80.400	81.520	81.520	3,175,551
2025-12-24	82.030	82.130	80.120	80.850	80.850	3,684,510
2025-12-23	82.960	83.630	81.850	82.000	82.000	3,570,566
2025-12-22	82.780	83.950	82.000	82.960	82.960	4,800,981
2025-12-19	82.400	84.000	80.700	83.210	83.210	5,795,442
2025-12-18	81.550	82.840	81.510	81.830	81.830	3,734,237
2025-12-17	79.930	83.300	79.500	82.200	82.200	8,303,717
2025-12-16	79.030	80.490	78.620	79.990	79.990	5,307,296
2025-12-15	79.690	79.900	78.380	78.750	78.750	3,271,982
2025-12-12	78.500	80.090	77.620	79.380	79.380	4,254,571
2025-12-11	78.650	79.380	77.510	78.100	78.100	4,751,811
2025-12-10	80.390	81.350	79.180	79.500	79.500	5,090,566
2025-12-09	80.210	80.800	79.110	79.780	79.780	3,664,515
2025-12-08	80.500	80.930	78.680	80.450	80.450	4,245,014
2025-12-05	80.300	80.640	79.420	80.040	80.040	3,725,894
2025-12-04	81.110	82.200	79.960	80.070	80.070	4,092,977
2025-12-03	83.760	84.000	81.280	81.490	81.490	4,430,972
2025-12-02	84.000	85.130	83.160	83.750	83.750	4,919,000
2025-12-01	82.690	84.980	82.000	83.850	83.850	7,863,771
2025-11-28	79.700	82.730	79.000	81.450	81.450	7,628,003
2025-11-27	80.220	81.600	79.620	79.780	79.780	4,085,701
2025-11-26	80.810	81.490	79.610	80.380	80.380	4,135,715
2025-11-25	79.790	81.990	79.180	80.550	80.550	7,889,711
2025-11-24	78.980	79.300	77.900	78.830	78.830	4,999,544
2025-11-21	78.200	80.420	77.980	78.530	78.530	7,448,625
2025-11-20	80.180	80.380	78.410	78.740	78.740	4,423,124
2025-11-19	80.000	80.900	79.520	80.220	80.220	4,489,031
2025-11-18	81.700	81.800	79.420	80.500	80.500	7,351,217
2025-11-17	81.440	83.130	81.130	82.100	82.100	6,160,205
2025-11-14	83.000	84.500	81.530	81.530	81.530	7,749,762
2025-11-13	81.300	83.900	80.610	83.500	83.500	11,890,295
2025-11-12	79.000	83.800	79.000	81.220	81.220	18,400,700
2025-11-11	77.400	77.850	76.500	77.210	77.210	7,383,573
2025-11-10	74.870	78.240	74.250	78.080	78.080	13,696,917
2025-11-07	74.390	75.830	74.100	74.180	74.180	4,951,684
2025-11-06	74.660	75.800	74.140	74.500	74.500	5,704,721
2025-11-05	73.500	76.440	73.250	74.810	74.810	8,993,793
2025-11-04	74.790	74.790	73.450	73.820	73.820	4,614,662
2025-11-03	73.500	75.100	73.460	74.870	74.870	7,606,236
2025-10-31	73.000	74.350	72.620	73.890	73.890	7,265,773
2025-10-30	72.500	74.540	72.450	73.110	73.110	10,327,741
2025-10-29	70.690	73.180	70.690	73.000	73.000	17,144,341
2025-10-28	70.120	70.270	69.780	69.830	69.830	2,829,900
2025-10-27	70.090	70.310	69.860	70.080	70.080	3,818,497
2025-10-24	70.510	70.760	70.050	70.090	70.090	3,833,476
2025-10-23	70.630	71.080	70.150	70.500	70.500	2,850,828
2025-10-22	70.760	71.380	70.650	70.820	70.820	2,643,272

← NewerPage 4 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.