Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.820	9.970	9.800	9.950	9.950	4,587,777
2023-07-27	9.960	10.080	9.790	9.810	9.810	5,344,097
2023-07-26	9.820	9.940	9.770	9.910	9.910	5,312,776
2023-07-25	9.880	9.910	9.760	9.850	9.850	6,993,076
2023-07-24	9.980	9.980	9.650	9.810	9.810	7,953,484
2023-07-21	9.530	10.040	9.500	10.010	10.010	8,120,257
2023-07-20	9.650	9.660	9.490	9.580	9.580	2,703,100
2023-07-19	9.620	9.690	9.550	9.590	9.590	1,849,400
2023-07-18	9.720	9.720	9.530	9.620	9.620	1,579,274
2023-07-17	9.720	9.730	9.500	9.700	9.700	1,857,500
2023-07-14	9.900	9.900	9.650	9.690	9.690	2,364,300
2023-07-13	9.660	9.850	9.640	9.830	9.830	2,825,500
2023-07-12	9.780	9.820	9.650	9.700	9.700	3,172,200
2023-07-11	9.850	9.860	9.710	9.740	9.740	2,333,200
2023-07-10	9.660	9.860	9.650	9.830	9.830	3,248,757
2023-07-07	9.610	9.760	9.520	9.710	9.710	2,249,600
2023-07-06	9.540	9.650	9.520	9.610	9.610	2,724,000
2023-07-05	9.750	9.780	9.520	9.540	9.540	3,138,952
2023-07-04	9.630	9.790	9.500	9.770	9.770	4,210,623
2023-07-03	9.480	9.660	9.440	9.590	9.590	4,619,280
2023-06-30	9.290	9.530	9.220	9.440	9.440	3,134,500
2023-06-29	9.120	9.290	9.100	9.240	9.240	1,778,940
2023-06-28	9.140	9.230	8.980	9.200	9.200	2,331,298
2023-06-27	8.930	9.150	8.830	9.140	9.140	2,349,977
2023-06-26	9.130	9.230	8.850	8.890	8.890	3,911,175
2023-06-21	9.190	9.300	9.120	9.260	9.260	3,121,360
2023-06-20	9.260	9.320	9.170	9.180	9.180	2,304,800
2023-06-19	9.440	9.490	9.250	9.250	9.250	3,006,276
2023-06-16	9.510	9.640	9.400	9.460	9.460	2,558,904
2023-06-15	9.560	9.570	9.430	9.530	9.530	2,447,684
2023-06-14	9.330	9.590	9.300	9.570	9.570	4,188,845
2023-06-13	9.300	9.450	9.270	9.330	9.330	2,205,300
2023-06-12	9.140	9.410	8.960	9.370	9.370	3,093,200
2023-06-09	9.140	9.340	9.100	9.190	9.140	2,025,512
2023-06-08	9.180	9.280	9.060	9.100	9.051	1,745,862
2023-06-07	9.040	9.200	9.030	9.130	9.080	1,497,000
2023-06-06	9.270	9.340	9.080	9.120	9.070	1,867,882
2023-06-05	9.300	9.340	9.230	9.340	9.289	2,055,800
2023-06-02	9.240	9.370	9.090	9.350	9.299	3,203,982
2023-06-01	9.090	9.280	9.030	9.180	9.130	2,333,500
2023-05-31	9.230	9.240	9.060	9.100	9.051	2,031,495
2023-05-30	9.230	9.290	9.080	9.190	9.140	2,269,600
2023-05-29	9.480	9.480	9.190	9.250	9.200	2,167,484
2023-05-26	9.530	9.530	9.260	9.460	9.409	2,491,646
2023-05-25	9.370	9.490	9.310	9.470	9.419	2,843,700
2023-05-24	9.590	9.610	9.330	9.390	9.339	2,699,317
2023-05-23	9.600	9.660	9.480	9.580	9.528	3,488,356
2023-05-22	9.360	9.540	9.290	9.530	9.478	3,959,858
2023-05-19	9.250	9.400	9.100	9.360	9.309	2,550,300
2023-05-18	9.310	9.450	9.170	9.250	9.200	2,173,700
2023-05-17	9.130	9.320	9.070	9.310	9.259	2,789,363
2023-05-16	9.280	9.280	9.070	9.100	9.051	2,176,894
2023-05-15	9.200	9.450	9.120	9.250	9.200	1,795,200
2023-05-12	9.400	9.520	9.270	9.270	9.220	2,300,500
2023-05-11	9.130	9.420	9.130	9.360	9.309	4,404,892
2023-05-10	9.140	9.150	9.030	9.130	9.080	2,276,400
2023-05-09	9.250	9.350	9.100	9.110	9.060	3,338,360
2023-05-08	9.410	9.490	9.260	9.280	9.230	2,896,017
2023-05-05	9.470	9.500	9.300	9.390	9.339	3,614,657
2023-05-04	9.290	9.500	9.200	9.460	9.409	6,498,200

← NewerPage 14 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.