Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.370	13.600	12.360	13.600	13.600	10,489,000
2026-10-19	12.740	12.900	12.110	12.360	12.360	8,908,044
2026-10-16	13.050	13.190	12.730	12.840	12.840	8,271,000
2026-10-15	13.000	13.430	12.860	12.920	12.920	8,184,100
2026-10-14	13.740	13.800	13.340	13.350	13.350	10,246,845
2026-10-13	12.950	13.870	12.560	13.740	13.740	21,552,341
2026-10-12	13.800	14.280	13.030	13.050	13.050	20,078,854
2026-10-09	13.460	14.250	13.100	14.090	14.090	29,164,811
2026-10-08	13.050	13.900	12.960	13.470	13.470	18,992,425
2026-09-30	13.220	13.420	12.930	13.060	13.060	7,769,974
2026-09-29	13.230	13.480	13.010	13.120	13.120	9,848,061
2026-09-28	13.730	13.900	13.340	13.440	13.440	15,902,833
2026-09-24	13.840	14.350	13.580	14.030	14.030	19,302,697
2026-09-23	14.420	14.470	13.770	13.820	13.820	16,919,620
2026-09-22	14.230	14.620	14.040	14.560	14.560	18,103,562
2026-09-21	13.940	14.400	13.840	14.390	14.390	15,265,720
2026-09-18	13.650	14.210	13.630	13.980	13.980	15,566,500
2026-09-17	13.690	13.860	13.380	13.720	13.720	13,846,020
2026-09-16	13.460	13.990	13.300	13.690	13.690	17,598,846
2026-09-15	13.970	14.140	13.460	13.470	13.470	15,267,063
2026-09-14	14.500	14.640	13.830	13.970	13.970	17,198,569
2026-09-11	15.820	15.900	14.370	14.500	14.500	22,886,862
2026-09-10	16.500	16.660	15.610	15.690	15.690	28,990,288
2026-09-09	17.690	17.790	15.930	16.500	16.500	42,708,846
2026-09-08	17.330	18.300	17.280	17.700	17.700	58,683,228
2026-09-07	16.140	16.640	16.140	16.640	16.640	15,425,664
2026-09-04	13.660	15.130	13.530	15.130	15.130	33,445,930
2026-09-03	13.660	14.020	13.620	13.750	13.750	11,313,771
2026-09-02	14.290	14.540	13.800	13.850	13.850	16,106,019
2026-09-01	13.980	14.600	13.900	14.400	14.400	20,128,058
2026-08-31	14.100	14.490	13.860	13.960	13.960	16,002,500
2026-08-28	13.990	14.440	13.750	14.210	14.210	23,365,404
2026-08-27	13.180	14.530	13.100	14.080	14.080	27,989,401
2026-08-26	13.010	13.560	13.010	13.210	13.210	9,889,276
2026-08-25	12.750	13.340	12.660	13.320	13.320	12,329,056
2026-08-24	13.170	13.220	12.670	12.770	12.770	8,614,482
2026-08-21	13.310	13.320	12.900	13.150	13.150	11,263,866
2026-08-20	13.200	13.600	12.980	13.320	13.320	17,565,400
2026-08-19	13.510	14.000	13.100	13.120	13.120	24,341,180
2026-08-18	14.300	15.350	14.300	14.450	14.450	31,433,621
2026-08-17	13.880	15.260	13.860	14.550	14.550	29,008,652
2026-08-14	15.940	15.940	14.730	14.730	14.730	36,396,904
2026-08-13	15.150	16.880	14.600	16.370	16.370	51,658,457
2026-08-12	14.010	15.410	13.800	15.410	15.410	29,664,529
2026-08-11	13.850	14.600	13.660	14.010	14.010	31,253,768
2026-08-10	13.180	14.100	13.170	13.950	13.950	32,766,559
2026-08-07	12.900	13.700	12.860	13.190	13.190	21,195,598
2026-08-06	13.270	13.480	12.860	12.990	12.990	21,356,852
2026-08-05	13.340	13.680	12.880	13.460	13.460	30,016,257
2026-08-04	12.930	13.560	12.800	13.340	13.340	36,600,115
2026-08-03	12.900	13.800	12.410	13.210	13.210	36,941,417
2026-07-31	11.300	13.440	11.300	13.440	13.440	36,628,380
2026-07-30	12.900	13.230	11.750	12.220	12.220	23,797,212
2026-07-29	10.910	12.030	10.910	12.030	12.030	7,356,734
2026-07-28	10.550	11.040	10.450	10.940	10.940	7,191,800
2026-07-27	10.240	10.650	10.240	10.540	10.540	4,728,473
2026-07-24	10.600	10.670	10.300	10.350	10.350	3,722,200
2026-07-23	10.270	10.620	10.170	10.600	10.600	4,349,564
2026-07-22	10.380	10.580	10.220	10.300	10.300	4,894,100
2026-07-21	10.700	10.990	10.050	10.400	10.400	9,177,900

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.0500 CNY
2022-06-06	0.1250 CNY
2021-06-21	0.2500 CNY
2020-06-12	0.3000 CNY
2019-05-17	0.8190 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.