Fujian Anjoy Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 76.170 | 77.330 | 75.800 | 76.900 | 76.900 | 3,016,046 |
| 2025-01-16 | 76.790 | 78.060 | 75.890 | 76.260 | 76.260 | 2,820,753 |
| 2025-01-15 | 77.570 | 77.600 | 76.230 | 76.790 | 76.790 | 2,211,394 |
| 2025-01-14 | 75.500 | 78.530 | 75.500 | 77.530 | 77.530 | 4,280,807 |
| 2025-01-13 | 73.800 | 75.770 | 73.440 | 75.400 | 75.400 | 2,906,688 |
| 2025-01-10 | 76.100 | 76.490 | 74.030 | 74.110 | 74.110 | 3,066,746 |
| 2025-01-09 | 76.560 | 77.650 | 75.940 | 76.100 | 76.100 | 3,999,883 |
| 2025-01-08 | 78.370 | 78.660 | 76.000 | 77.190 | 77.190 | 3,803,995 |
| 2025-01-07 | 78.610 | 78.950 | 77.120 | 78.940 | 78.940 | 3,561,447 |
| 2025-01-06 | 80.000 | 80.380 | 78.000 | 78.600 | 78.600 | 3,331,470 |
| 2025-01-03 | 80.530 | 81.970 | 79.110 | 80.100 | 80.100 | 4,572,333 |
| 2025-01-02 | 81.220 | 83.270 | 79.740 | 80.520 | 80.520 | 5,255,594 |
| 2024-12-31 | 82.510 | 82.810 | 81.280 | 81.480 | 81.480 | 4,959,151 |
| 2024-12-30 | 81.850 | 83.280 | 80.710 | 82.940 | 82.940 | 6,497,841 |
| 2024-12-27 | 82.990 | 83.100 | 81.810 | 81.850 | 81.850 | 5,040,399 |
| 2024-12-26 | 83.460 | 83.870 | 82.570 | 82.990 | 82.990 | 4,704,286 |
| 2024-12-25 | 85.150 | 85.340 | 83.610 | 83.960 | 83.960 | 3,048,063 |
| 2024-12-24 | 83.640 | 85.550 | 83.130 | 85.400 | 85.400 | 4,216,993 |
| 2024-12-23 | 85.490 | 85.490 | 83.580 | 83.630 | 83.630 | 5,790,540 |
| 2024-12-20 | 84.550 | 86.680 | 84.100 | 85.600 | 85.600 | 4,532,332 |
| 2024-12-19 | 84.700 | 84.970 | 83.900 | 84.600 | 84.600 | 3,574,191 |
| 2024-12-18 | 86.230 | 86.950 | 85.120 | 85.280 | 85.280 | 4,477,203 |
| 2024-12-17 | 88.020 | 88.500 | 85.400 | 85.870 | 85.870 | 7,079,871 |
| 2024-12-16 | 91.500 | 91.590 | 88.010 | 88.390 | 88.390 | 6,823,122 |
| 2024-12-13 | 93.020 | 93.450 | 91.220 | 92.010 | 92.010 | 7,808,780 |
| 2024-12-12 | 89.440 | 96.400 | 88.510 | 94.310 | 94.310 | 12,372,475 |
| 2024-12-11 | 85.900 | 90.400 | 85.300 | 89.530 | 89.530 | 9,450,898 |
| 2024-12-10 | 87.920 | 90.500 | 85.780 | 86.150 | 86.150 | 14,726,985 |
| 2024-12-09 | 84.400 | 84.500 | 82.330 | 82.830 | 82.830 | 4,602,077 |
| 2024-12-06 | 84.200 | 85.750 | 83.810 | 84.340 | 84.340 | 4,325,967 |
| 2024-12-05 | 84.910 | 84.930 | 83.110 | 84.240 | 84.240 | 3,499,098 |
| 2024-12-04 | 86.360 | 86.800 | 84.450 | 84.910 | 84.910 | 5,105,645 |
| 2024-12-03 | 87.000 | 87.780 | 85.110 | 87.650 | 87.650 | 4,855,556 |
| 2024-12-02 | 87.380 | 89.470 | 86.500 | 88.550 | 88.550 | 4,243,786 |
| 2024-11-29 | 83.580 | 89.480 | 83.500 | 87.780 | 87.780 | 6,894,613 |
| 2024-11-28 | 85.250 | 85.360 | 83.600 | 83.710 | 83.710 | 3,033,400 |
| 2024-11-27 | 82.600 | 85.490 | 82.010 | 85.450 | 85.450 | 3,671,920 |
| 2024-11-26 | 81.550 | 83.760 | 80.910 | 82.880 | 82.880 | 4,163,339 |
| 2024-11-25 | 83.700 | 84.000 | 80.760 | 81.510 | 81.510 | 5,418,800 |
| 2024-11-22 | 86.800 | 87.900 | 83.590 | 83.590 | 83.590 | 4,447,498 |
| 2024-11-21 | 87.250 | 88.380 | 85.900 | 87.460 | 87.460 | 3,694,282 |
| 2024-11-20 | 87.820 | 88.390 | 86.700 | 87.500 | 87.500 | 3,153,658 |
| 2024-11-19 | 87.870 | 88.520 | 86.820 | 87.940 | 87.940 | 2,557,902 |
| 2024-11-18 | 90.000 | 90.580 | 87.110 | 87.670 | 87.670 | 3,764,961 |
| 2024-11-15 | 89.000 | 92.560 | 88.880 | 89.880 | 89.880 | 4,935,246 |
| 2024-11-14 | 91.250 | 92.360 | 89.230 | 89.550 | 89.550 | 3,424,113 |
| 2024-11-13 | 92.020 | 92.660 | 91.020 | 91.890 | 91.890 | 3,256,499 |
| 2024-11-12 | 93.680 | 95.490 | 92.140 | 92.780 | 92.780 | 4,721,382 |
| 2024-11-11 | 92.660 | 94.190 | 91.200 | 93.690 | 93.690 | 5,925,064 |
| 2024-11-08 | 98.090 | 98.530 | 94.060 | 94.860 | 94.860 | 7,517,893 |
| 2024-11-07 | 90.160 | 96.510 | 90.000 | 96.510 | 96.510 | 10,013,325 |
| 2024-11-06 | 89.010 | 93.170 | 88.540 | 90.060 | 90.060 | 6,607,002 |
| 2024-11-05 | 88.850 | 89.680 | 87.200 | 89.210 | 89.210 | 6,608,482 |
| 2024-11-04 | 86.720 | 89.500 | 86.370 | 89.200 | 89.200 | 5,280,810 |
| 2024-11-01 | 85.070 | 87.950 | 85.060 | 86.520 | 86.520 | 5,285,658 |
| 2024-10-31 | 85.980 | 86.000 | 84.000 | 85.620 | 85.620 | 5,438,446 |
| 2024-10-30 | 88.010 | 88.880 | 85.230 | 86.070 | 86.070 | 6,783,091 |
| 2024-10-29 | 89.500 | 93.770 | 87.200 | 88.880 | 88.880 | 11,204,221 |
| 2024-10-28 | 88.080 | 91.980 | 87.020 | 91.790 | 91.790 | 8,601,087 |
| 2024-10-25 | 86.250 | 88.990 | 86.200 | 87.890 | 87.890 | 4,338,469 |
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.