Fujian Anjoy Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 70.560 | 70.980 | 70.370 | 70.830 | 70.830 | 3,048,022 |
| 2025-10-20 | 70.310 | 70.780 | 69.910 | 70.670 | 70.670 | 3,621,216 |
| 2025-10-17 | 70.800 | 71.480 | 69.940 | 70.180 | 70.180 | 4,998,194 |
| 2025-10-16 | 70.500 | 70.960 | 70.320 | 70.700 | 70.700 | 4,111,594 |
| 2025-10-15 | 69.950 | 70.720 | 69.800 | 70.570 | 70.570 | 4,174,545 |
| 2025-10-14 | 69.970 | 70.440 | 69.770 | 70.050 | 70.050 | 4,028,634 |
| 2025-10-13 | 69.680 | 70.060 | 69.600 | 69.930 | 69.930 | 3,917,475 |
| 2025-10-10 | 70.100 | 70.960 | 69.900 | 70.710 | 70.710 | 3,892,706 |
| 2025-10-09 | 70.010 | 70.270 | 69.510 | 70.250 | 70.250 | 4,534,001 |
| 2025-09-30 | 70.090 | 70.690 | 70.010 | 70.510 | 70.510 | 3,754,795 |
| 2025-09-29 | 70.500 | 70.500 | 69.800 | 70.250 | 70.250 | 3,778,195 |
| 2025-09-26 | 70.270 | 70.660 | 69.600 | 70.530 | 70.530 | 4,045,638 |
| 2025-09-25 | 70.560 | 70.820 | 70.170 | 70.270 | 70.270 | 3,575,377 |
| 2025-09-24 | 70.690 | 70.690 | 70.230 | 70.600 | 70.600 | 3,730,315 |
| 2025-09-23 | 72.360 | 72.360 | 70.000 | 70.770 | 70.770 | 5,626,670 |
| 2025-09-22 | 74.260 | 74.280 | 73.020 | 73.420 | 73.420 | 5,067,793 |
| 2025-09-19 | 73.250 | 74.190 | 73.070 | 74.040 | 74.040 | 5,919,112 |
| 2025-09-18 | 73.780 | 73.880 | 73.020 | 73.260 | 73.260 | 5,854,823 |
| 2025-09-17 | 74.180 | 74.470 | 73.570 | 73.780 | 73.780 | 5,899,494 |
| 2025-09-16 | 74.020 | 74.560 | 73.810 | 74.080 | 74.080 | 5,999,203 |
| 2025-09-15 | 75.450 | 76.300 | 74.420 | 74.580 | 74.580 | 10,163,215 |
| 2025-09-12 | 74.930 | 75.260 | 74.000 | 74.010 | 74.010 | 7,087,794 |
| 2025-09-11 | 74.530 | 75.120 | 73.920 | 75.110 | 75.110 | 5,896,364 |
| 2025-09-10 | 74.910 | 75.250 | 74.460 | 74.490 | 74.490 | 4,590,793 |
| 2025-09-09 | 75.160 | 75.350 | 74.480 | 74.960 | 74.960 | 4,925,533 |
| 2025-09-08 | 74.100 | 75.590 | 73.900 | 75.180 | 75.180 | 8,062,147 |
| 2025-09-05 | 74.000 | 74.150 | 73.310 | 74.030 | 74.030 | 4,686,003 |
| 2025-09-04 | 73.400 | 74.240 | 73.080 | 73.880 | 73.880 | 5,280,428 |
| 2025-09-03 | 74.390 | 74.960 | 73.400 | 73.450 | 73.450 | 5,204,417 |
| 2025-09-02 | 74.880 | 75.240 | 73.850 | 74.400 | 74.400 | 5,500,941 |
| 2025-09-01 | 74.310 | 74.940 | 73.910 | 74.880 | 74.880 | 5,546,422 |
| 2025-08-29 | 74.190 | 74.880 | 74.000 | 74.300 | 74.300 | 5,986,254 |
| 2025-08-28 | 74.600 | 74.840 | 73.160 | 74.070 | 74.070 | 7,959,748 |
| 2025-08-27 | 76.000 | 76.060 | 74.740 | 74.740 | 74.740 | 10,653,804 |
| 2025-08-26 | 76.150 | 76.610 | 75.960 | 76.080 | 76.080 | 11,112,681 |
| 2025-08-25 | 75.060 | 77.450 | 75.060 | 77.060 | 77.060 | 14,356,067 |
| 2025-08-22 | 74.850 | 75.080 | 74.310 | 75.030 | 75.030 | 8,958,540 |
| 2025-08-21 | 75.010 | 75.180 | 74.510 | 74.850 | 74.850 | 6,789,263 |
| 2025-08-20 | 74.500 | 74.990 | 74.000 | 74.920 | 74.920 | 7,962,055 |
| 2025-08-19 | 74.800 | 74.850 | 74.010 | 74.540 | 74.540 | 8,210,892 |
| 2025-08-18 | 73.900 | 74.990 | 73.900 | 74.620 | 74.620 | 8,013,971 |
| 2025-08-15 | 73.630 | 73.950 | 73.340 | 73.750 | 73.750 | 5,655,599 |
| 2025-08-14 | 73.380 | 74.960 | 73.280 | 73.630 | 73.630 | 10,883,260 |
| 2025-08-13 | 73.750 | 73.750 | 73.160 | 73.370 | 73.370 | 6,000,049 |
| 2025-08-12 | 73.680 | 73.970 | 73.370 | 73.430 | 73.430 | 5,619,148 |
| 2025-08-11 | 73.500 | 73.800 | 73.300 | 73.680 | 73.680 | 3,877,709 |
| 2025-08-08 | 73.940 | 74.000 | 73.400 | 73.490 | 73.490 | 4,229,411 |
| 2025-08-07 | 73.850 | 74.080 | 73.670 | 73.950 | 73.950 | 3,496,998 |
| 2025-08-06 | 74.090 | 74.100 | 73.600 | 73.820 | 73.820 | 3,608,936 |
| 2025-08-05 | 74.100 | 74.630 | 73.920 | 74.130 | 74.130 | 3,912,839 |
| 2025-08-04 | 73.980 | 74.370 | 73.750 | 74.050 | 74.050 | 2,316,522 |
| 2025-08-01 | 73.710 | 74.430 | 73.660 | 74.250 | 74.250 | 2,956,653 |
| 2025-07-31 | 75.090 | 75.090 | 73.710 | 73.800 | 73.800 | 5,192,275 |
| 2025-07-30 | 74.810 | 75.260 | 74.450 | 75.100 | 75.100 | 4,568,196 |
| 2025-07-29 | 75.150 | 75.360 | 74.640 | 74.810 | 74.810 | 4,883,765 |
| 2025-07-28 | 75.500 | 75.780 | 74.780 | 75.030 | 75.030 | 4,141,054 |
| 2025-07-25 | 75.700 | 75.940 | 75.250 | 75.450 | 75.450 | 4,485,459 |
| 2025-07-24 | 74.890 | 75.630 | 74.310 | 75.590 | 75.590 | 6,094,778 |
| 2025-07-23 | 74.600 | 75.770 | 74.400 | 74.580 | 74.580 | 10,205,304 |
| 2025-07-22 | 73.450 | 74.440 | 73.370 | 74.430 | 74.430 | 8,591,852 |
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.