Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.960	10.080	9.850	10.070	10.015	3,852,153
2023-02-01	9.860	9.930	9.760	9.930	9.876	3,283,365
2023-01-31	10.010	10.040	9.680	9.840	9.787	3,921,896
2023-01-30	9.720	9.950	9.700	9.940	9.886	5,066,446
2023-01-20	9.680	9.730	9.610	9.620	9.568	2,265,700
2023-01-19	9.750	9.750	9.600	9.630	9.578	2,673,396
2023-01-18	9.770	9.870	9.690	9.750	9.697	3,084,937
2023-01-17	9.920	9.990	9.650	9.770	9.717	4,398,313
2023-01-16	10.010	10.180	9.950	9.980	9.926	4,275,840
2023-01-13	10.080	10.240	9.970	10.110	10.055	3,093,800
2023-01-12	10.220	10.290	9.960	10.000	9.946	4,911,194
2023-01-11	10.430	10.480	10.100	10.210	10.155	4,048,400
2023-01-10	10.690	10.700	10.310	10.370	10.314	5,933,348
2023-01-09	10.320	10.910	10.260	10.690	10.632	8,470,089
2023-01-06	10.500	10.600	10.150	10.250	10.194	8,091,532
2023-01-05	10.600	10.760	10.470	10.540	10.483	6,441,436
2023-01-04	10.730	10.830	10.460	10.670	10.612	7,507,400
2023-01-03	10.870	11.000	10.520	10.660	10.602	10,991,540
2022-12-30	10.320	10.930	10.150	10.820	10.761	14,721,954
2022-12-29	10.150	10.500	9.860	10.370	10.314	11,012,076
2022-12-28	10.300	10.480	10.050	10.070	10.015	7,639,904
2022-12-27	10.400	10.450	9.910	10.310	10.254	11,610,244
2022-12-26	9.940	10.860	9.930	10.430	10.373	18,942,345
2022-12-23	9.890	10.240	9.690	9.930	9.876	14,235,367
2022-12-22	10.560	10.640	9.840	10.060	10.005	21,081,513
2022-12-21	11.000	11.080	10.290	10.560	10.503	25,049,860
2022-12-20	10.450	11.540	10.400	11.430	11.368	48,483,259
2022-12-19	10.420	10.720	10.230	10.490	10.433	11,907,845
2022-12-16	10.340	10.460	10.180	10.360	10.304	6,026,140
2022-12-15	10.560	10.730	10.240	10.280	10.224	8,660,550
2022-12-14	10.300	10.550	10.160	10.480	10.423	10,327,580
2022-12-13	10.400	10.550	10.100	10.450	10.393	15,100,100
2022-12-12	9.950	10.740	9.850	10.320	10.264	16,559,844
2022-12-09	9.980	10.180	9.660	9.950	9.896	5,813,844
2022-12-08	10.110	10.150	9.800	9.970	9.916	3,936,020
2022-12-07	9.950	10.180	9.800	10.100	10.045	5,782,022
2022-12-06	9.890	10.250	9.840	9.870	9.816	5,067,772
2022-12-05	10.110	10.430	9.890	9.940	9.886	6,420,439
2022-12-02	10.150	10.400	9.960	10.090	10.035	8,401,408
2022-12-01	9.860	10.250	9.860	10.130	10.075	7,806,110
2022-11-30	9.780	10.190	9.710	9.760	9.707	5,246,894
2022-11-29	9.480	9.930	9.340	9.840	9.787	5,601,138
2022-11-28	9.850	9.850	9.350	9.480	9.428	4,277,200
2022-11-25	9.720	9.810	9.520	9.700	9.647	4,526,333
2022-11-24	9.500	9.880	9.400	9.780	9.727	5,247,059
2022-11-23	9.610	9.660	9.380	9.440	9.389	3,846,572
2022-11-22	9.780	9.950	9.550	9.610	9.558	4,092,649
2022-11-21	9.760	9.850	9.530	9.810	9.757	3,767,892
2022-11-18	9.700	9.970	9.660	9.780	9.727	6,782,523
2022-11-17	9.450	9.750	9.450	9.690	9.637	4,397,080
2022-11-16	9.400	9.880	9.300	9.570	9.518	6,859,151
2022-11-15	9.100	9.440	9.000	9.350	9.299	5,762,028
2022-11-14	9.170	9.300	9.040	9.090	9.041	3,978,279
2022-11-11	9.410	9.440	9.130	9.140	9.090	5,010,067
2022-11-10	9.060	9.230	9.050	9.090	9.041	3,906,800
2022-11-09	9.020	9.160	8.940	9.130	9.080	3,749,888
2022-11-08	9.080	9.140	8.880	9.000	8.951	4,435,875
2022-11-07	8.720	9.180	8.720	9.140	9.090	6,973,160
2022-11-04	8.770	8.940	8.740	8.780	8.732	4,751,968
2022-11-03	8.560	8.830	8.510	8.730	8.683	4,083,468

← NewerPage 16 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.