Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.450	9.650	9.350	9.560	9.560	3,729,440
2023-10-27	9.220	9.530	9.140	9.480	9.480	3,808,262
2023-10-26	9.180	9.270	9.110	9.200	9.200	2,197,647
2023-10-25	9.200	9.240	9.070	9.180	9.180	2,147,000
2023-10-24	8.870	9.150	8.810	9.150	9.150	2,862,248
2023-10-23	8.900	9.060	8.780	8.810	8.810	1,769,822
2023-10-20	8.970	9.100	8.950	8.950	8.950	1,526,222
2023-10-19	9.020	9.170	8.910	8.970	8.970	1,877,262
2023-10-18	9.170	9.210	9.030	9.060	9.060	2,184,820
2023-10-17	9.150	9.220	9.090	9.210	9.210	2,979,766
2023-10-16	9.020	9.110	8.940	9.070	9.070	1,752,436
2023-10-13	9.150	9.180	8.980	9.020	9.020	2,676,800
2023-10-12	9.250	9.280	9.120	9.210	9.210	1,761,500
2023-10-11	9.240	9.300	9.170	9.210	9.210	2,227,400
2023-10-10	9.310	9.440	9.180	9.210	9.210	2,558,773
2023-10-09	9.380	9.420	9.170	9.270	9.270	2,541,500
2023-09-28	9.340	9.430	9.300	9.370	9.370	1,579,486
2023-09-27	9.340	9.380	9.240	9.320	9.320	1,550,576
2023-09-26	9.410	9.470	9.310	9.310	9.310	1,792,902
2023-09-25	9.490	9.570	9.390	9.410	9.410	1,503,700
2023-09-22	9.270	9.500	9.230	9.490	9.490	2,273,500
2023-09-21	9.460	9.570	9.240	9.270	9.270	2,494,292
2023-09-20	9.470	9.600	9.410	9.530	9.530	2,050,300
2023-09-19	9.590	9.600	9.460	9.490	9.490	1,712,300
2023-09-18	9.470	9.630	9.280	9.600	9.600	2,963,300
2023-09-15	9.350	9.500	9.320	9.440	9.440	2,368,260
2023-09-14	9.580	9.600	9.300	9.370	9.370	2,970,700
2023-09-13	9.660	9.710	9.470	9.560	9.560	2,944,706
2023-09-12	9.600	9.640	9.500	9.560	9.560	1,974,073
2023-09-11	9.360	9.610	9.320	9.600	9.600	2,933,888
2023-09-08	9.340	9.440	9.330	9.400	9.400	1,811,600
2023-09-07	9.580	9.580	9.380	9.380	9.380	2,248,500
2023-09-06	9.590	9.600	9.460	9.510	9.510	2,340,200
2023-09-05	9.660	9.700	9.560	9.600	9.600	2,625,215
2023-09-04	9.580	9.750	9.500	9.750	9.750	3,176,800
2023-09-01	9.420	9.650	9.380	9.570	9.570	3,313,959
2023-08-31	9.310	9.460	9.230	9.420	9.420	3,583,564
2023-08-30	9.320	9.530	9.310	9.350	9.350	2,792,392
2023-08-29	9.050	9.350	9.010	9.340	9.340	4,209,607
2023-08-28	9.480	9.680	9.060	9.070	9.070	5,297,055
2023-08-25	9.350	9.350	9.050	9.080	9.080	3,758,319
2023-08-24	9.200	9.460	9.100	9.380	9.380	3,004,043
2023-08-23	9.300	9.330	9.090	9.210	9.210	2,673,784
2023-08-22	9.440	9.610	9.120	9.310	9.310	3,683,347
2023-08-21	9.500	9.650	9.450	9.480	9.480	2,500,360
2023-08-18	9.510	9.650	9.430	9.440	9.440	3,056,960
2023-08-17	9.350	9.540	9.110	9.530	9.530	4,061,313
2023-08-16	9.360	9.450	9.200	9.310	9.310	2,461,800
2023-08-15	9.510	9.530	9.290	9.340	9.340	2,734,400
2023-08-14	9.370	9.550	9.330	9.510	9.510	2,964,732
2023-08-11	9.700	9.710	9.470	9.470	9.470	3,989,068
2023-08-10	9.710	9.720	9.550	9.700	9.700	3,601,700
2023-08-09	9.840	9.890	9.610	9.680	9.680	4,683,180
2023-08-08	9.800	9.990	9.740	9.860	9.860	7,170,818
2023-08-07	9.960	9.980	9.660	9.710	9.710	9,082,060
2023-08-04	10.400	10.400	9.850	9.930	9.930	18,295,602
2023-08-03	10.110	10.580	10.020	10.410	10.410	15,786,448
2023-08-02	10.090	10.180	10.010	10.100	10.100	3,394,388
2023-08-01	10.180	10.290	10.090	10.150	10.150	4,840,798
2023-07-31	9.990	10.220	9.890	10.200	10.200	7,012,213

← NewerPage 13 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.