Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.780	8.790	8.420	8.600	8.600	6,614,448
2024-01-22	9.450	9.460	8.710	8.750	8.750	7,302,139
2024-01-19	9.580	9.650	9.380	9.430	9.430	3,973,230
2024-01-18	9.780	9.850	9.310	9.580	9.580	7,108,400
2024-01-17	10.230	10.290	9.730	9.800	9.800	5,001,340
2024-01-16	10.280	10.290	9.990	10.240	10.240	5,496,779
2024-01-15	10.080	10.350	10.080	10.230	10.230	4,308,899
2024-01-12	10.390	10.570	10.220	10.250	10.250	6,471,581
2024-01-11	10.380	10.480	10.280	10.370	10.370	7,360,105
2024-01-10	10.230	10.430	10.010	10.370	10.370	8,170,717
2024-01-09	10.160	10.310	10.120	10.260	10.260	5,181,390
2024-01-08	10.150	10.440	10.110	10.130	10.130	7,021,100
2024-01-05	10.550	10.640	10.160	10.240	10.240	8,752,284
2024-01-04	10.700	10.750	10.360	10.470	10.470	11,449,845
2024-01-03	10.850	10.880	10.620	10.770	10.770	10,025,476
2024-01-02	10.540	11.110	10.500	10.910	10.910	18,349,519
2023-12-29	10.550	10.600	10.410	10.580	10.580	11,830,019
2023-12-28	10.550	10.740	10.420	10.520	10.520	16,054,797
2023-12-27	10.020	10.700	9.870	10.580	10.580	20,208,496
2023-12-26	10.310	10.340	9.990	10.020	10.020	9,290,801
2023-12-25	9.970	10.310	9.970	10.290	10.290	10,314,677
2023-12-22	10.220	10.340	9.990	10.030	10.030	10,550,203
2023-12-21	10.110	10.360	9.970	10.290	10.290	12,402,972
2023-12-20	10.620	10.640	10.120	10.170	10.170	15,818,611
2023-12-19	10.860	11.020	10.450	10.600	10.600	16,260,285
2023-12-18	11.000	11.250	10.800	10.810	10.810	17,892,844
2023-12-15	11.440	11.440	11.020	11.030	11.030	23,250,485
2023-12-14	11.770	12.130	11.310	11.440	11.440	34,270,215
2023-12-13	12.660	12.900	11.920	11.990	11.990	57,158,493
2023-12-12	10.640	11.730	10.540	11.730	11.730	14,695,552
2023-12-11	10.180	10.790	10.180	10.660	10.660	39,435,339
2023-12-08	10.430	11.630	10.230	11.310	11.310	51,341,124
2023-12-07	10.700	10.800	10.200	10.570	10.570	25,826,514
2023-12-06	11.280	11.280	10.590	10.750	10.750	41,595,531
2023-12-05	10.260	11.430	10.160	11.430	11.430	30,114,080
2023-12-04	10.290	10.430	10.110	10.390	10.390	10,607,182
2023-12-01	10.100	10.600	10.070	10.460	10.460	15,370,530
2023-11-30	10.060	10.410	9.950	10.200	10.200	10,239,044
2023-11-29	9.990	10.250	9.910	10.170	10.170	6,903,330
2023-11-28	9.900	10.060	9.880	9.980	9.980	2,357,421
2023-11-27	10.020	10.070	9.900	9.970	9.970	3,188,836
2023-11-24	9.970	10.080	9.870	10.020	10.020	3,438,040
2023-11-23	9.910	9.990	9.860	9.950	9.950	2,360,600
2023-11-22	9.880	10.080	9.880	9.990	9.990	2,520,200
2023-11-21	9.930	10.050	9.880	9.930	9.930	2,917,483
2023-11-20	9.730	9.940	9.730	9.920	9.920	2,995,308
2023-11-17	9.810	9.810	9.710	9.770	9.770	2,038,116
2023-11-16	9.840	9.860	9.750	9.770	9.770	1,621,454
2023-11-15	9.790	9.870	9.740	9.800	9.800	2,246,576
2023-11-14	9.800	9.810	9.670	9.760	9.760	1,890,400
2023-11-13	9.750	9.780	9.660	9.760	9.760	2,628,957
2023-11-10	9.690	9.780	9.630	9.710	9.710	2,241,600
2023-11-09	9.730	9.790	9.680	9.700	9.700	1,842,353
2023-11-08	9.790	9.840	9.680	9.740	9.740	1,784,400
2023-11-07	9.700	9.870	9.600	9.740	9.740	2,504,300
2023-11-06	9.840	9.840	9.640	9.700	9.700	3,170,207
2023-11-03	9.610	9.850	9.480	9.810	9.810	3,553,700
2023-11-02	9.710	9.740	9.630	9.630	9.630	2,039,858
2023-11-01	9.670	9.730	9.590	9.690	9.690	2,935,500
2023-10-31	9.500	9.700	9.500	9.670	9.670	3,266,566

← NewerPage 12 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.