Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.000	9.410	8.900	9.350	9.299	10,747,085
2023-04-27	8.590	8.780	8.540	8.730	8.683	2,605,510
2023-04-26	8.500	8.610	8.450	8.580	8.533	1,782,919
2023-04-25	8.480	8.610	8.300	8.500	8.454	2,778,700
2023-04-24	8.600	8.620	8.370	8.420	8.374	3,397,533
2023-04-21	8.830	8.910	8.600	8.620	8.573	2,749,000
2023-04-20	8.960	8.960	8.780	8.810	8.762	2,129,000
2023-04-19	8.900	9.030	8.870	8.950	8.901	2,464,700
2023-04-18	8.760	9.090	8.760	8.960	8.911	4,329,260
2023-04-17	8.620	8.850	8.610	8.790	8.742	1,950,293
2023-04-14	8.730	8.870	8.680	8.700	8.653	2,209,093
2023-04-13	8.730	8.860	8.580	8.810	8.762	2,602,100
2023-04-12	8.730	8.880	8.720	8.760	8.712	2,419,076
2023-04-11	8.870	8.940	8.810	8.840	8.792	2,405,400
2023-04-10	9.060	9.060	8.860	8.910	8.862	2,839,000
2023-04-07	9.040	9.140	9.040	9.080	9.031	1,989,540
2023-04-06	9.300	9.300	9.050	9.060	9.011	2,938,700
2023-04-04	9.390	9.480	9.210	9.280	9.230	2,604,432
2023-04-03	9.490	9.490	9.350	9.420	9.369	2,503,121
2023-03-31	9.230	9.580	9.170	9.490	9.438	3,743,296
2023-03-30	9.200	9.280	9.170	9.210	9.160	1,784,302
2023-03-29	9.230	9.340	9.200	9.230	9.180	1,815,100
2023-03-28	9.290	9.420	9.220	9.320	9.269	1,916,302
2023-03-27	9.350	9.350	9.190	9.290	9.240	2,285,976
2023-03-24	9.260	9.360	9.210	9.290	9.240	2,780,500
2023-03-23	9.270	9.280	9.110	9.220	9.170	2,062,600
2023-03-22	9.240	9.460	9.210	9.270	9.220	2,394,532
2023-03-21	9.020	9.200	8.960	9.190	9.140	2,996,343
2023-03-20	9.050	9.100	8.860	8.960	8.911	2,416,788
2023-03-17	9.150	9.160	9.000	9.040	8.991	1,990,900
2023-03-16	9.300	9.300	9.060	9.070	9.021	2,468,117
2023-03-15	9.290	9.350	9.240	9.260	9.210	1,939,900
2023-03-14	9.520	9.520	9.160	9.230	9.180	2,763,098
2023-03-13	9.460	9.500	9.370	9.480	9.428	1,957,110
2023-03-10	9.600	9.640	9.400	9.410	9.359	2,430,860
2023-03-09	9.750	9.750	9.580	9.600	9.548	1,851,092
2023-03-08	9.630	9.710	9.520	9.700	9.647	2,591,300
2023-03-07	9.800	9.910	9.610	9.630	9.578	2,894,400
2023-03-06	9.750	9.900	9.700	9.830	9.777	3,229,892
2023-03-03	9.700	9.830	9.620	9.720	9.667	3,097,400
2023-03-02	9.900	9.900	9.650	9.730	9.677	3,629,300
2023-03-01	9.780	9.870	9.700	9.860	9.806	2,674,352
2023-02-28	9.680	9.780	9.640	9.770	9.717	2,902,900
2023-02-27	9.850	9.850	9.570	9.670	9.617	3,827,100
2023-02-24	9.990	9.990	9.710	9.800	9.747	4,255,517
2023-02-23	10.260	10.380	9.900	9.960	9.906	7,188,196
2023-02-22	10.150	10.260	10.090	10.220	10.164	2,064,300
2023-02-21	10.330	10.350	10.130	10.190	10.135	2,849,500
2023-02-20	10.440	10.440	10.150	10.280	10.224	3,157,766
2023-02-17	10.170	10.450	10.170	10.250	10.194	4,383,300
2023-02-16	10.370	10.440	10.040	10.140	10.085	3,725,384
2023-02-15	10.500	10.600	10.350	10.370	10.314	3,331,767
2023-02-14	10.610	10.650	10.440	10.480	10.423	4,653,685
2023-02-13	10.300	10.510	10.250	10.490	10.433	4,740,371
2023-02-10	10.060	10.350	10.060	10.300	10.244	4,837,075
2023-02-09	9.890	10.100	9.860	10.030	9.975	2,678,062
2023-02-08	9.980	10.150	9.910	9.930	9.876	3,407,019
2023-02-07	10.060	10.070	9.940	9.980	9.926	2,286,075
2023-02-06	9.980	10.050	9.860	9.990	9.936	2,490,739
2023-02-03	10.050	10.050	9.840	9.960	9.906	3,207,296

← NewerPage 15 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.