Fujian Anjoy Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81.600 | 82.890 | 80.900 | 81.740 | 81.740 | 4,531,749 |
| 2026-10-15 | 81.430 | 84.100 | 81.000 | 81.080 | 81.080 | 6,057,186 |
| 2026-10-14 | 80.410 | 82.800 | 80.210 | 81.990 | 81.990 | 5,292,982 |
| 2026-10-13 | 81.000 | 81.900 | 80.150 | 80.690 | 80.690 | 4,911,555 |
| 2026-10-12 | 81.090 | 82.000 | 80.050 | 81.500 | 81.500 | 4,774,503 |
| 2026-10-09 | 78.500 | 81.350 | 78.500 | 81.020 | 81.020 | 5,419,516 |
| 2026-10-08 | 78.570 | 79.580 | 78.390 | 78.390 | 78.390 | 3,636,827 |
| 2026-09-30 | 79.050 | 79.900 | 78.260 | 79.400 | 79.400 | 3,973,833 |
| 2026-09-29 | 77.850 | 79.270 | 77.000 | 79.050 | 79.050 | 5,088,963 |
| 2026-09-28 | 76.800 | 78.350 | 76.680 | 77.240 | 77.240 | 3,865,544 |
| 2026-09-24 | 77.900 | 78.080 | 76.510 | 76.930 | 76.930 | 2,899,773 |
| 2026-09-23 | 79.890 | 81.660 | 79.030 | 79.480 | 77.747 | 3,619,834 |
| 2026-09-22 | 80.580 | 81.080 | 79.620 | 79.660 | 77.923 | 3,938,159 |
| 2026-09-21 | 78.990 | 81.520 | 78.670 | 80.910 | 79.146 | 7,462,711 |
| 2026-09-18 | 76.010 | 80.500 | 76.010 | 79.480 | 77.747 | 13,218,839 |
| 2026-09-17 | 75.200 | 75.380 | 73.440 | 74.430 | 74.430 | 5,650,395 |
| 2026-09-16 | 74.300 | 75.690 | 73.610 | 75.650 | 75.650 | 5,000,469 |
| 2026-09-15 | 74.020 | 74.780 | 73.810 | 74.560 | 74.560 | 2,695,145 |
| 2026-09-14 | 74.760 | 75.160 | 73.350 | 74.360 | 74.360 | 5,764,074 |
| 2026-09-11 | 75.250 | 75.250 | 73.540 | 74.750 | 74.750 | 5,814,960 |
| 2026-09-10 | 74.160 | 76.620 | 74.010 | 75.640 | 75.640 | 7,785,443 |
| 2026-09-09 | 76.480 | 76.480 | 74.190 | 74.350 | 74.350 | 6,410,722 |
| 2026-09-08 | 76.380 | 77.350 | 76.000 | 76.520 | 76.520 | 4,902,894 |
| 2026-09-07 | 76.620 | 77.500 | 75.900 | 76.230 | 76.230 | 5,272,307 |
| 2026-09-04 | 75.620 | 77.290 | 75.620 | 76.630 | 76.630 | 6,313,284 |
| 2026-09-03 | 75.600 | 76.880 | 75.370 | 75.720 | 75.720 | 4,656,501 |
| 2026-09-02 | 75.560 | 76.350 | 74.350 | 75.800 | 75.800 | 6,411,003 |
| 2026-09-01 | 74.910 | 76.050 | 74.590 | 75.780 | 75.780 | 6,383,229 |
| 2026-08-31 | 77.550 | 77.910 | 74.610 | 74.910 | 74.910 | 10,628,365 |
| 2026-08-28 | 77.480 | 78.330 | 77.000 | 77.520 | 77.520 | 5,690,957 |
| 2026-08-27 | 77.450 | 78.000 | 76.100 | 77.480 | 77.480 | 8,250,977 |
| 2026-08-26 | 76.900 | 77.800 | 76.230 | 77.220 | 77.220 | 6,350,729 |
| 2026-08-25 | 78.540 | 78.540 | 75.590 | 77.250 | 77.250 | 10,738,575 |
| 2026-08-24 | 79.900 | 79.900 | 77.610 | 78.590 | 78.590 | 6,558,801 |
| 2026-08-21 | 81.110 | 81.270 | 78.850 | 79.000 | 79.000 | 5,959,637 |
| 2026-08-20 | 81.040 | 82.300 | 80.610 | 81.460 | 81.460 | 3,737,284 |
| 2026-08-19 | 82.340 | 82.880 | 81.000 | 81.000 | 81.000 | 4,590,219 |
| 2026-08-18 | 83.810 | 84.970 | 82.030 | 82.310 | 82.310 | 6,702,905 |
| 2026-08-17 | 84.100 | 84.350 | 83.010 | 84.230 | 84.230 | 4,626,154 |
| 2026-08-14 | 84.050 | 86.130 | 83.550 | 84.200 | 84.200 | 4,654,453 |
| 2026-08-13 | 84.380 | 85.730 | 84.020 | 84.120 | 84.120 | 4,250,916 |
| 2026-08-12 | 84.500 | 85.680 | 83.940 | 85.050 | 85.050 | 4,738,384 |
| 2026-08-11 | 85.880 | 87.140 | 84.720 | 84.820 | 84.820 | 4,780,956 |
| 2026-08-10 | 84.790 | 87.330 | 84.450 | 85.890 | 85.890 | 6,283,781 |
| 2026-08-07 | 83.580 | 85.570 | 83.530 | 85.200 | 85.200 | 5,457,103 |
| 2026-08-06 | 85.500 | 85.630 | 83.600 | 84.020 | 84.020 | 5,835,050 |
| 2026-08-05 | 85.230 | 85.890 | 83.900 | 85.110 | 85.110 | 6,852,362 |
| 2026-08-04 | 86.290 | 86.530 | 83.410 | 85.800 | 85.800 | 8,087,291 |
| 2026-08-03 | 89.870 | 90.110 | 86.400 | 86.530 | 86.530 | 6,430,388 |
| 2026-07-31 | 87.500 | 90.700 | 87.480 | 89.890 | 89.890 | 7,318,457 |
| 2026-07-30 | 89.440 | 93.300 | 88.110 | 90.850 | 90.850 | 8,752,215 |
| 2026-07-29 | 87.350 | 90.200 | 85.400 | 89.260 | 89.260 | 8,396,697 |
| 2026-07-28 | 85.400 | 87.850 | 84.480 | 86.650 | 86.650 | 5,148,899 |
| 2026-07-27 | 84.450 | 86.400 | 84.070 | 85.480 | 85.480 | 3,244,101 |
| 2026-07-24 | 86.800 | 87.000 | 84.600 | 84.600 | 84.600 | 3,092,115 |
| 2026-07-23 | 87.000 | 87.850 | 85.600 | 87.120 | 87.120 | 3,740,599 |
| 2026-07-22 | 86.010 | 87.760 | 85.120 | 87.700 | 87.700 | 4,921,661 |
| 2026-07-21 | 86.910 | 88.750 | 85.790 | 86.800 | 86.800 | 6,091,595 |
| 2026-07-20 | 85.740 | 88.440 | 84.200 | 87.780 | 87.780 | 7,552,353 |
| 2026-07-17 | 88.310 | 89.940 | 84.540 | 85.750 | 85.750 | 7,301,449 |
Page 1 of 21 · 1,214 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.