Fujian Anjoy Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 88.000 | 89.330 | 86.520 | 86.900 | 86.900 | 4,349,855 |
| 2024-10-23 | 87.000 | 89.500 | 86.210 | 88.460 | 88.460 | 7,195,933 |
| 2024-10-22 | 86.430 | 87.520 | 85.210 | 86.980 | 86.980 | 7,489,483 |
| 2024-10-21 | 92.000 | 92.000 | 85.340 | 86.450 | 86.450 | 13,798,342 |
| 2024-10-18 | 89.060 | 94.200 | 88.560 | 91.640 | 91.640 | 6,482,561 |
| 2024-10-17 | 91.600 | 92.800 | 89.350 | 89.530 | 89.530 | 3,470,084 |
| 2024-10-16 | 90.890 | 93.540 | 89.060 | 91.690 | 91.690 | 5,123,390 |
| 2024-10-15 | 97.180 | 97.180 | 92.370 | 92.370 | 92.370 | 3,763,696 |
| 2024-10-14 | 95.000 | 97.600 | 92.330 | 97.410 | 97.410 | 5,021,867 |
| 2024-10-11 | 98.000 | 99.310 | 93.800 | 94.950 | 94.950 | 5,005,882 |
| 2024-10-10 | 96.450 | 101.49 | 95.510 | 98.570 | 98.570 | 7,336,257 |
| 2024-10-09 | 100.00 | 100.00 | 92.890 | 96.450 | 96.450 | 12,085,207 |
| 2024-10-08 | 109.27 | 109.27 | 98.000 | 102.97 | 102.97 | 17,302,483 |
| 2024-09-30 | 97.000 | 99.340 | 96.010 | 99.340 | 99.340 | 10,108,725 |
| 2024-09-27 | 86.000 | 90.310 | 86.000 | 90.310 | 90.310 | 12,252,171 |
| 2024-09-26 | 74.850 | 82.100 | 74.700 | 82.100 | 82.100 | 9,308,692 |
| 2024-09-25 | 76.500 | 77.190 | 74.550 | 74.640 | 74.640 | 5,685,549 |
| 2024-09-24 | 72.000 | 76.530 | 70.620 | 76.450 | 76.450 | 7,456,451 |
| 2024-09-23 | 71.450 | 72.990 | 70.550 | 70.700 | 70.700 | 2,503,499 |
| 2024-09-20 | 72.090 | 72.220 | 70.800 | 71.480 | 71.480 | 2,516,300 |
| 2024-09-19 | 70.190 | 74.290 | 70.190 | 72.340 | 72.340 | 5,902,714 |
| 2024-09-18 | 68.940 | 70.910 | 68.200 | 70.050 | 70.050 | 2,822,802 |
| 2024-09-13 | 70.050 | 70.330 | 68.880 | 68.930 | 68.930 | 2,165,886 |
| 2024-09-12 | 71.480 | 72.130 | 69.660 | 69.990 | 69.990 | 3,016,104 |
| 2024-09-11 | 70.760 | 72.180 | 70.040 | 71.490 | 71.490 | 2,754,160 |
| 2024-09-10 | 71.970 | 72.090 | 70.210 | 70.910 | 70.910 | 2,806,487 |
| 2024-09-09 | 71.990 | 72.600 | 70.870 | 71.700 | 71.700 | 2,246,000 |
| 2024-09-06 | 73.420 | 73.980 | 72.110 | 72.270 | 72.270 | 2,103,830 |
| 2024-09-05 | 74.150 | 75.500 | 73.800 | 73.980 | 73.980 | 1,762,305 |
| 2024-09-04 | 73.710 | 75.290 | 73.690 | 74.150 | 74.150 | 1,383,035 |
| 2024-09-03 | 73.000 | 75.270 | 72.950 | 74.300 | 74.300 | 2,144,450 |
| 2024-09-02 | 76.000 | 76.000 | 73.650 | 73.660 | 73.660 | 3,119,360 |
| 2024-08-30 | 73.680 | 78.450 | 72.460 | 76.300 | 76.300 | 5,699,575 |
| 2024-08-29 | 71.500 | 74.060 | 71.320 | 73.780 | 73.780 | 2,964,000 |
| 2024-08-28 | 71.600 | 72.380 | 70.710 | 71.920 | 71.920 | 1,865,348 |
| 2024-08-27 | 71.470 | 72.800 | 70.500 | 72.100 | 72.100 | 2,206,645 |
| 2024-08-26 | 70.930 | 71.890 | 70.250 | 71.480 | 71.480 | 1,748,353 |
| 2024-08-23 | 69.900 | 71.650 | 68.730 | 71.190 | 71.190 | 3,224,659 |
| 2024-08-22 | 72.160 | 72.380 | 69.500 | 70.470 | 70.470 | 3,652,505 |
| 2024-08-21 | 73.100 | 73.850 | 71.600 | 72.160 | 72.160 | 3,266,356 |
| 2024-08-20 | 74.020 | 74.780 | 71.760 | 73.650 | 73.650 | 4,858,476 |
| 2024-08-19 | 75.700 | 77.930 | 74.780 | 75.200 | 75.200 | 2,451,583 |
| 2024-08-16 | 77.000 | 77.000 | 75.560 | 75.900 | 75.900 | 2,295,750 |
| 2024-08-15 | 78.000 | 79.200 | 76.690 | 77.300 | 77.300 | 3,106,242 |
| 2024-08-14 | 81.260 | 81.450 | 78.530 | 78.560 | 78.560 | 2,569,988 |
| 2024-08-13 | 80.380 | 81.390 | 79.320 | 81.260 | 81.260 | 1,833,176 |
| 2024-08-12 | 80.270 | 81.200 | 78.910 | 80.700 | 80.700 | 2,469,777 |
| 2024-08-09 | 82.000 | 83.450 | 80.910 | 80.960 | 80.960 | 2,462,711 |
| 2024-08-08 | 78.900 | 84.300 | 78.090 | 82.850 | 82.850 | 4,994,065 |
| 2024-08-07 | 79.000 | 79.800 | 78.130 | 79.050 | 79.050 | 1,918,624 |
| 2024-08-06 | 78.200 | 80.300 | 77.820 | 79.240 | 79.240 | 3,843,674 |
| 2024-08-05 | 76.400 | 80.500 | 76.240 | 77.400 | 77.400 | 4,487,389 |
| 2024-08-02 | 76.300 | 77.560 | 75.610 | 76.100 | 76.100 | 2,143,995 |
| 2024-08-01 | 78.810 | 79.600 | 76.100 | 76.340 | 76.340 | 3,756,435 |
| 2024-07-31 | 72.120 | 79.460 | 72.110 | 79.350 | 79.350 | 5,172,392 |
| 2024-07-30 | 72.100 | 72.750 | 71.440 | 72.420 | 72.420 | 2,038,038 |
| 2024-07-29 | 74.700 | 74.900 | 72.410 | 72.550 | 72.550 | 3,140,174 |
| 2024-07-26 | 75.450 | 76.460 | 74.550 | 75.000 | 75.000 | 2,188,763 |
| 2024-07-25 | 74.670 | 76.340 | 74.180 | 75.070 | 75.070 | 1,966,806 |
| 2024-07-24 | 76.550 | 77.090 | 75.190 | 75.300 | 75.300 | 2,196,321 |
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.