Anji Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.260 | 6.400 | 6.200 | 6.320 | 6.320 | 1,538,200 |
| 2024-07-24 | 6.400 | 6.430 | 6.220 | 6.280 | 6.280 | 1,898,000 |
| 2024-07-23 | 6.550 | 6.590 | 6.380 | 6.390 | 6.390 | 1,632,200 |
| 2024-07-22 | 6.540 | 6.630 | 6.450 | 6.540 | 6.540 | 1,156,500 |
| 2024-07-19 | 6.470 | 6.550 | 6.400 | 6.520 | 6.520 | 1,278,500 |
| 2024-07-18 | 6.550 | 6.550 | 6.340 | 6.450 | 6.450 | 1,673,048 |
| 2024-07-17 | 6.500 | 6.620 | 6.480 | 6.570 | 6.570 | 1,454,400 |
| 2024-07-16 | 6.580 | 6.610 | 6.500 | 6.540 | 6.540 | 1,345,996 |
| 2024-07-15 | 6.660 | 6.750 | 6.570 | 6.590 | 6.590 | 1,172,900 |
| 2024-07-12 | 6.770 | 6.820 | 6.690 | 6.710 | 6.710 | 2,227,900 |
| 2024-07-11 | 6.550 | 6.760 | 6.550 | 6.740 | 6.740 | 3,082,653 |
| 2024-07-10 | 6.550 | 6.550 | 6.380 | 6.470 | 6.470 | 1,579,800 |
| 2024-07-09 | 6.580 | 6.590 | 6.360 | 6.530 | 6.530 | 3,477,200 |
| 2024-07-08 | 6.800 | 6.840 | 6.540 | 6.580 | 6.580 | 1,560,000 |
| 2024-07-05 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2024-07-04 | 6.980 | 7.050 | 6.660 | 6.710 | 6.710 | 3,371,424 |
| 2024-07-03 | 6.930 | 7.290 | 6.870 | 7.050 | 7.050 | 3,892,900 |
| 2024-07-02 | 6.830 | 6.980 | 6.790 | 6.930 | 6.930 | 1,798,463 |
| 2024-07-01 | 6.770 | 6.830 | 6.660 | 6.830 | 6.830 | 2,091,939 |
| 2024-06-28 | 6.790 | 6.900 | 6.700 | 6.780 | 6.780 | 3,867,898 |
| 2024-06-27 | 6.930 | 7.040 | 6.820 | 6.850 | 6.850 | 2,327,900 |
| 2024-06-26 | 6.790 | 6.950 | 6.720 | 6.950 | 6.950 | 1,666,100 |
| 2024-06-25 | 6.760 | 6.900 | 6.720 | 6.820 | 6.820 | 1,901,500 |
| 2024-06-24 | 6.980 | 6.980 | 6.660 | 6.690 | 6.690 | 2,465,461 |
| 2024-06-21 | 7.020 | 7.110 | 6.890 | 7.060 | 7.060 | 1,038,209 |
| 2024-06-20 | 7.160 | 7.200 | 7.020 | 7.020 | 7.020 | 1,638,228 |
| 2024-06-19 | 7.210 | 7.310 | 7.160 | 7.180 | 7.180 | 1,693,900 |
| 2024-06-18 | 7.220 | 7.320 | 7.150 | 7.210 | 7.210 | 2,294,960 |
| 2024-06-17 | 7.310 | 7.330 | 7.150 | 7.180 | 7.180 | 1,994,696 |
| 2024-06-14 | 7.320 | 7.380 | 7.220 | 7.330 | 7.330 | 1,224,068 |
| 2024-06-13 | 7.480 | 7.510 | 7.280 | 7.360 | 7.360 | 2,072,357 |
| 2024-06-12 | 7.270 | 7.500 | 7.270 | 7.480 | 7.480 | 2,514,040 |
| 2024-06-11 | 7.440 | 7.440 | 7.220 | 7.350 | 7.350 | 2,919,800 |
| 2024-06-07 | 7.170 | 7.490 | 7.020 | 7.470 | 7.470 | 5,150,053 |
| 2024-06-06 | 7.350 | 7.470 | 6.860 | 7.020 | 7.020 | 5,736,269 |
| 2024-06-05 | 7.590 | 7.590 | 7.390 | 7.400 | 7.400 | 1,918,700 |
| 2024-06-04 | 7.660 | 7.660 | 7.530 | 7.570 | 7.570 | 1,895,900 |
| 2024-06-03 | 7.810 | 7.820 | 7.600 | 7.680 | 7.680 | 2,406,161 |
| 2024-05-31 | 7.830 | 8.030 | 7.820 | 7.840 | 7.840 | 2,823,096 |
| 2024-05-30 | 7.850 | 7.940 | 7.800 | 7.840 | 7.840 | 1,890,596 |
| 2024-05-29 | 7.990 | 7.990 | 7.830 | 7.900 | 7.900 | 1,755,100 |
| 2024-05-28 | 8.090 | 8.100 | 7.900 | 7.910 | 7.910 | 2,371,700 |
| 2024-05-27 | 8.120 | 8.200 | 7.970 | 8.090 | 8.090 | 2,743,498 |
| 2024-05-24 | 8.110 | 8.260 | 8.100 | 8.110 | 8.110 | 2,885,710 |
| 2024-05-23 | 8.440 | 8.540 | 8.120 | 8.180 | 8.180 | 4,143,100 |
| 2024-05-22 | 8.500 | 8.580 | 8.380 | 8.530 | 8.530 | 4,766,680 |
| 2024-05-21 | 8.620 | 8.620 | 8.390 | 8.490 | 8.490 | 3,598,078 |
| 2024-05-20 | 8.600 | 8.720 | 8.560 | 8.600 | 8.600 | 3,011,838 |
| 2024-05-17 | 8.630 | 8.760 | 8.490 | 8.590 | 8.590 | 4,110,500 |
| 2024-05-16 | 8.560 | 8.710 | 8.560 | 8.640 | 8.640 | 2,715,100 |
| 2024-05-15 | 8.710 | 8.790 | 8.580 | 8.580 | 8.580 | 5,002,413 |
| 2024-05-14 | 8.620 | 8.810 | 8.620 | 8.700 | 8.700 | 3,395,100 |
| 2024-05-13 | 8.810 | 8.810 | 8.600 | 8.660 | 8.660 | 5,151,546 |
| 2024-05-10 | 9.060 | 9.170 | 8.790 | 8.860 | 8.860 | 8,221,000 |
| 2024-05-09 | 8.880 | 9.450 | 8.880 | 8.960 | 8.960 | 15,072,606 |
| 2024-05-08 | 8.920 | 8.990 | 8.730 | 8.730 | 8.730 | 7,698,047 |
| 2024-05-07 | 9.050 | 9.150 | 8.870 | 8.960 | 8.960 | 13,608,798 |
| 2024-05-06 | 8.660 | 9.450 | 8.640 | 9.210 | 9.210 | 23,297,664 |
| 2024-04-30 | 8.750 | 8.750 | 8.530 | 8.590 | 8.590 | 3,756,335 |
| 2024-04-29 | 8.500 | 8.880 | 8.500 | 8.770 | 8.770 | 5,150,718 |
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.