Anji Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.400 | 8.570 | 8.330 | 8.480 | 8.480 | 3,298,924 |
| 2024-04-25 | 8.360 | 8.760 | 8.300 | 8.440 | 8.440 | 4,579,700 |
| 2024-04-24 | 8.290 | 8.470 | 8.170 | 8.380 | 8.380 | 4,218,582 |
| 2024-04-23 | 8.450 | 8.530 | 8.200 | 8.300 | 8.300 | 3,424,863 |
| 2024-04-22 | 8.330 | 8.720 | 8.260 | 8.390 | 8.390 | 5,904,000 |
| 2024-04-19 | 8.200 | 8.470 | 8.080 | 8.470 | 8.470 | 5,769,738 |
| 2024-04-18 | 8.140 | 8.480 | 7.800 | 8.250 | 8.250 | 7,433,412 |
| 2024-04-17 | 7.660 | 8.250 | 7.600 | 8.140 | 8.140 | 7,013,053 |
| 2024-04-16 | 8.150 | 8.190 | 7.520 | 7.520 | 7.520 | 6,386,610 |
| 2024-04-15 | 8.870 | 8.920 | 8.100 | 8.350 | 8.350 | 10,476,065 |
| 2024-04-12 | 8.800 | 9.250 | 8.600 | 9.000 | 9.000 | 11,116,350 |
| 2024-04-11 | 8.830 | 9.020 | 8.730 | 8.840 | 8.840 | 7,603,432 |
| 2024-04-10 | 9.100 | 9.300 | 8.810 | 8.970 | 8.970 | 8,606,360 |
| 2024-04-09 | 9.310 | 9.320 | 8.900 | 9.110 | 9.110 | 13,018,882 |
| 2024-04-08 | 9.010 | 9.790 | 8.800 | 9.510 | 9.510 | 19,862,449 |
| 2024-04-03 | 8.880 | 9.170 | 8.830 | 9.090 | 9.090 | 14,553,144 |
| 2024-04-02 | 9.350 | 9.500 | 8.820 | 8.960 | 8.960 | 18,524,394 |
| 2024-04-01 | 8.340 | 9.170 | 8.320 | 9.170 | 9.170 | 9,273,809 |
| 2024-03-29 | 8.070 | 8.340 | 8.070 | 8.340 | 8.340 | 2,135,628 |
| 2024-03-28 | 8.040 | 8.300 | 7.900 | 8.140 | 8.140 | 4,126,867 |
| 2024-03-27 | 8.200 | 8.420 | 8.070 | 8.070 | 8.070 | 5,132,771 |
| 2024-03-26 | 8.080 | 8.250 | 8.060 | 8.210 | 8.210 | 3,160,026 |
| 2024-03-25 | 8.320 | 8.350 | 8.080 | 8.090 | 8.090 | 3,700,604 |
| 2024-03-22 | 8.590 | 8.630 | 8.300 | 8.320 | 8.320 | 5,467,105 |
| 2024-03-21 | 8.430 | 8.630 | 8.350 | 8.570 | 8.570 | 4,572,184 |
| 2024-03-20 | 8.320 | 8.450 | 8.270 | 8.410 | 8.410 | 3,264,413 |
| 2024-03-19 | 8.280 | 8.390 | 8.260 | 8.320 | 8.320 | 3,763,813 |
| 2024-03-18 | 8.250 | 8.300 | 8.120 | 8.290 | 8.290 | 3,826,101 |
| 2024-03-15 | 8.110 | 8.240 | 8.020 | 8.230 | 8.230 | 3,647,890 |
| 2024-03-14 | 8.160 | 8.300 | 7.960 | 8.110 | 8.110 | 4,055,937 |
| 2024-03-13 | 8.190 | 8.250 | 8.050 | 8.120 | 8.120 | 4,387,535 |
| 2024-03-12 | 7.970 | 8.230 | 7.880 | 8.230 | 8.230 | 5,657,885 |
| 2024-03-11 | 7.760 | 7.960 | 7.740 | 7.960 | 7.960 | 3,961,655 |
| 2024-03-08 | 7.740 | 7.770 | 7.630 | 7.750 | 7.750 | 2,574,436 |
| 2024-03-07 | 7.720 | 7.850 | 7.680 | 7.700 | 7.700 | 3,807,500 |
| 2024-03-06 | 7.590 | 7.750 | 7.540 | 7.740 | 7.740 | 4,106,663 |
| 2024-03-05 | 7.800 | 7.840 | 7.610 | 7.640 | 7.640 | 4,151,181 |
| 2024-03-04 | 8.010 | 8.070 | 7.800 | 7.850 | 7.850 | 5,068,021 |
| 2024-03-01 | 8.080 | 8.180 | 7.890 | 8.020 | 8.020 | 5,054,976 |
| 2024-02-29 | 7.640 | 8.060 | 7.640 | 8.040 | 8.040 | 7,470,731 |
| 2024-02-28 | 8.210 | 8.840 | 7.700 | 7.750 | 7.750 | 15,312,308 |
| 2024-02-27 | 7.900 | 8.250 | 7.850 | 8.250 | 8.250 | 6,426,377 |
| 2024-02-26 | 7.900 | 8.130 | 7.600 | 7.940 | 7.940 | 8,396,280 |
| 2024-02-23 | 7.500 | 7.860 | 7.500 | 7.800 | 7.800 | 10,093,283 |
| 2024-02-22 | 7.320 | 7.540 | 7.200 | 7.470 | 7.470 | 12,324,325 |
| 2024-02-21 | 7.000 | 7.640 | 6.920 | 7.320 | 7.320 | 9,636,107 |
| 2024-02-20 | 6.980 | 7.040 | 6.810 | 6.990 | 6.990 | 5,870,527 |
| 2024-02-19 | 6.770 | 7.030 | 6.700 | 7.000 | 7.000 | 10,603,241 |
| 2024-02-08 | 6.040 | 6.600 | 5.910 | 6.600 | 6.600 | 13,523,386 |
| 2024-02-07 | 6.490 | 6.490 | 5.930 | 6.000 | 6.000 | 13,571,815 |
| 2024-02-06 | 6.240 | 6.810 | 6.140 | 6.490 | 6.490 | 11,889,065 |
| 2024-02-05 | 7.450 | 7.460 | 6.820 | 6.820 | 6.820 | 6,519,916 |
| 2024-02-02 | 7.910 | 8.150 | 7.310 | 7.580 | 7.580 | 6,450,454 |
| 2024-02-01 | 8.180 | 8.180 | 7.760 | 7.910 | 7.910 | 5,155,542 |
| 2024-01-31 | 8.610 | 8.630 | 8.080 | 8.190 | 8.190 | 5,546,169 |
| 2024-01-30 | 8.990 | 9.020 | 8.620 | 8.620 | 8.620 | 3,482,234 |
| 2024-01-29 | 9.170 | 9.340 | 8.860 | 8.910 | 8.910 | 4,104,201 |
| 2024-01-26 | 9.150 | 9.380 | 9.100 | 9.170 | 9.170 | 5,252,774 |
| 2024-01-25 | 8.720 | 9.110 | 8.670 | 9.100 | 9.100 | 5,821,090 |
| 2024-01-24 | 8.560 | 8.780 | 8.370 | 8.710 | 8.710 | 5,640,276 |
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.