Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	73.990	74.000	72.910	73.510	73.510	8,467,619
2025-07-18	74.400	74.610	73.890	73.890	73.890	5,124,749
2025-07-17	74.640	74.970	74.050	74.220	74.220	5,289,017
2025-07-16	75.000	75.110	74.450	74.570	74.570	2,845,312
2025-07-15	76.060	76.080	73.950	74.900	74.900	6,110,379
2025-07-14	76.420	76.430	76.000	76.210	76.210	2,790,893
2025-07-11	76.420	76.640	76.060	76.340	76.340	3,466,796
2025-07-10	76.140	76.450	76.100	76.440	76.440	1,886,693
2025-07-09	76.520	76.770	76.110	76.250	76.250	2,919,194
2025-07-08	76.000	76.630	76.000	76.510	76.510	2,468,190
2025-07-07	76.330	76.580	75.810	76.120	76.120	3,070,174
2025-07-04	77.310	77.400	76.180	76.400	76.400	3,979,882
2025-07-03	77.300	77.850	77.200	77.670	77.670	2,021,988
2025-07-02	78.030	78.500	77.010	77.350	77.350	3,125,795
2025-07-01	79.620	80.000	78.550	78.740	78.740	3,392,741
2025-06-30	76.580	80.500	75.960	80.420	80.420	6,504,103
2025-06-27	76.070	76.850	75.830	76.320	76.320	1,575,056
2025-06-26	77.100	77.190	76.010	76.180	76.180	3,285,638
2025-06-25	76.690	77.530	76.400	77.070	77.070	3,225,699
2025-06-24	75.980	76.830	75.950	76.380	76.380	2,676,761
2025-06-23	76.280	76.440	75.390	75.920	75.920	2,336,394
2025-06-20	76.590	77.600	76.200	76.300	76.300	2,047,498
2025-06-19	77.310	77.560	75.870	76.590	76.590	2,606,799
2025-06-18	77.550	78.180	76.870	77.310	77.310	1,794,409
2025-06-17	78.250	78.400	77.000	77.410	77.410	2,027,897
2025-06-16	78.330	79.550	78.200	78.910	78.910	3,911,068
2025-06-13	82.600	82.600	78.140	78.930	78.930	6,020,895
2025-06-12	83.300	84.500	82.080	82.510	82.510	3,798,432
2025-06-11	82.330	84.200	82.000	83.400	83.400	2,745,496
2025-06-10	82.490	84.100	82.200	82.600	82.600	2,393,506
2025-06-09	82.300	82.800	81.180	82.630	82.630	2,716,425
2025-06-06	83.160	83.400	81.400	81.610	81.610	2,979,026
2025-06-05	85.100	85.110	82.820	83.060	83.060	3,468,498
2025-06-04	85.000	85.130	83.850	85.110	85.110	2,556,308
2025-06-03	83.310	85.250	83.040	84.950	84.950	2,541,444
2025-05-30	82.890	85.180	82.890	83.800	83.800	3,104,485
2025-05-29	83.380	83.780	82.680	83.330	83.330	3,220,087
2025-05-28	84.850	85.390	83.700	83.740	83.740	2,923,070
2025-05-27	84.350	85.760	83.580	84.850	84.850	4,443,275
2025-05-26	83.750	85.900	83.210	84.360	84.360	4,384,435
2025-05-23	83.500	85.180	83.230	83.860	83.860	3,797,528
2025-05-22	81.020	85.680	81.020	83.620	83.620	8,272,779
2025-05-21	80.700	81.280	80.360	80.820	80.820	2,161,248
2025-05-20	80.810	81.680	80.520	80.720	80.720	2,996,657
2025-05-19	78.820	81.760	78.740	80.890	80.890	3,000,459
2025-05-16	80.810	81.300	78.790	79.450	79.450	3,203,185
2025-05-15	79.860	81.460	79.260	81.120	81.120	4,308,234
2025-05-14	79.490	80.190	78.680	79.950	79.950	3,217,444
2025-05-13	78.800	79.800	78.050	79.540	79.540	3,426,785
2025-05-12	77.530	78.970	77.250	78.690	78.690	3,218,290
2025-05-09	77.150	77.880	76.730	77.500	77.500	2,225,833
2025-05-08	77.440	77.930	77.100	77.240	77.240	2,250,992
2025-05-07	78.000	78.590	77.040	77.440	77.440	2,601,160
2025-05-06	76.580	77.380	75.680	77.200	77.200	3,825,484
2025-04-30	76.620	77.370	76.020	76.300	76.300	3,627,789
2025-04-29	75.640	77.600	75.500	76.980	76.980	4,950,843
2025-04-28	76.000	76.500	73.530	73.700	73.700	4,463,907
2025-04-25	78.000	78.460	76.530	76.610	76.610	3,337,234
2025-04-24	77.720	78.490	77.380	78.000	78.000	2,286,629
2025-04-23	79.800	80.010	77.510	77.810	77.810	5,227,746

← NewerPage 6 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.