Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	81.240	81.490	79.990	80.070	80.070	2,791,899
2025-04-21	80.380	81.500	79.710	80.980	80.980	2,465,110
2025-04-18	81.070	82.460	80.480	80.880	80.880	3,005,747
2025-04-17	79.890	82.040	79.130	81.820	81.820	4,709,899
2025-04-16	79.500	80.770	78.940	80.330	80.330	3,388,294
2025-04-15	78.380	82.200	77.930	79.740	79.740	5,892,504
2025-04-14	77.790	79.800	77.520	78.560	78.560	3,001,784
2025-04-11	79.290	79.300	77.370	77.790	77.790	3,748,538
2025-04-10	79.220	80.260	78.160	79.270	79.270	5,661,460
2025-04-09	78.000	80.360	76.400	79.220	79.220	5,540,290
2025-04-08	74.290	78.730	74.290	78.700	78.700	6,071,743
2025-04-07	74.800	77.930	71.500	73.780	73.780	5,807,946
2025-04-03	79.690	80.870	78.710	79.350	79.350	2,509,456
2025-04-02	80.600	81.090	79.820	80.160	80.160	1,717,009
2025-04-01	80.000	81.430	79.640	80.610	80.610	1,961,226
2025-03-31	80.880	81.200	79.730	79.800	79.800	2,274,080
2025-03-28	81.850	82.240	80.390	80.610	80.610	2,383,417
2025-03-27	80.500	82.730	80.060	81.850	81.850	3,252,316
2025-03-26	80.070	81.260	79.670	80.700	80.700	1,765,380
2025-03-25	81.860	81.970	79.400	80.490	80.490	3,320,948
2025-03-24	81.020	82.170	80.900	81.420	81.420	2,896,297
2025-03-21	81.400	82.340	80.470	80.890	80.890	3,161,298
2025-03-20	82.920	83.100	81.460	81.660	81.660	3,409,511
2025-03-19	84.000	84.700	82.450	82.990	82.990	3,868,826
2025-03-18	85.780	86.240	84.230	84.320	84.320	3,455,045
2025-03-17	86.090	86.660	83.830	85.850	85.850	6,938,299
2025-03-14	82.760	86.200	81.410	85.770	85.770	11,402,835
2025-03-13	79.500	83.390	79.060	82.940	82.940	9,936,498
2025-03-12	80.000	80.890	78.830	78.900	78.900	3,981,978
2025-03-11	78.000	80.260	77.880	80.170	80.170	4,920,311
2025-03-10	78.230	79.910	77.330	78.700	78.700	4,419,259
2025-03-07	77.890	78.800	77.300	78.230	78.230	4,401,209
2025-03-06	77.520	77.950	77.030	77.740	77.740	4,694,870
2025-03-05	78.250	78.500	76.890	77.390	77.390	3,110,353
2025-03-04	78.030	78.840	77.600	78.350	78.350	3,176,940
2025-03-03	79.810	81.600	78.250	78.850	78.850	4,435,313
2025-02-28	80.190	84.010	79.810	79.810	79.810	9,270,346
2025-02-27	77.160	81.040	76.770	80.880	80.880	9,014,093
2025-02-26	75.910	77.600	75.610	77.180	77.180	4,338,131
2025-02-25	75.500	76.130	75.160	75.900	75.900	3,149,301
2025-02-24	77.180	77.930	76.060	76.210	76.210	3,742,697
2025-02-21	76.010	77.640	75.770	77.230	77.230	4,768,595
2025-02-20	75.250	77.500	74.980	76.210	76.210	3,657,302
2025-02-19	75.010	75.780	74.590	75.450	75.450	3,416,258
2025-02-18	76.510	76.830	74.800	75.250	75.250	3,993,973
2025-02-17	78.100	78.100	76.530	76.610	76.610	4,354,177
2025-02-14	77.000	78.490	76.640	78.170	78.170	3,938,340
2025-02-13	76.500	77.990	75.910	77.190	77.190	5,056,904
2025-02-12	75.450	77.000	75.210	76.500	76.500	4,177,559
2025-02-11	76.400	76.430	75.200	75.440	75.440	3,001,207
2025-02-10	74.570	76.430	73.960	76.420	76.420	5,133,747
2025-02-07	74.170	75.150	73.860	74.560	74.560	5,395,522
2025-02-06	73.700	74.650	73.220	74.160	74.160	3,261,420
2025-02-05	75.650	75.900	73.720	73.890	73.890	2,859,937
2025-01-27	76.310	76.600	74.800	75.200	75.200	2,622,920
2025-01-24	74.300	76.410	74.050	75.760	75.760	4,020,025
2025-01-23	75.000	75.690	74.160	74.170	74.170	2,261,058
2025-01-22	76.000	76.210	75.020	75.150	75.150	2,246,731
2025-01-21	77.280	77.490	75.820	76.400	76.400	2,564,969
2025-01-20	77.250	78.180	76.700	77.000	77.000	2,539,177

← NewerPage 7 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.