Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.420	8.760	8.370	8.600	8.553	5,325,400
2022-11-01	8.150	8.420	8.130	8.420	8.374	4,545,940
2022-10-31	8.030	8.240	8.030	8.150	8.106	2,860,985
2022-10-28	8.480	8.510	8.030	8.090	8.046	5,120,088
2022-10-27	8.250	8.550	8.240	8.440	8.394	4,593,600
2022-10-26	8.050	8.310	8.050	8.250	8.205	4,380,071
2022-10-25	8.250	8.340	8.020	8.090	8.046	4,241,352
2022-10-24	8.520	8.620	8.230	8.250	8.205	4,317,189
2022-10-21	8.590	8.630	8.490	8.500	8.454	2,891,757
2022-10-20	8.530	8.680	8.480	8.590	8.543	3,685,351
2022-10-19	8.720	8.720	8.480	8.560	8.513	3,701,748
2022-10-18	8.840	8.890	8.650	8.700	8.653	4,387,845
2022-10-17	8.620	8.830	8.560	8.830	8.782	4,811,980
2022-10-14	8.460	8.710	8.460	8.670	8.623	5,935,894
2022-10-13	8.300	8.590	8.220	8.460	8.414	6,048,500
2022-10-12	8.400	8.400	8.030	8.400	8.354	5,407,000
2022-10-11	8.360	8.370	7.980	8.350	8.305	6,115,516
2022-10-10	8.700	8.760	8.200	8.300	8.255	6,482,764
2022-09-30	8.550	8.850	8.400	8.640	8.593	6,838,657
2022-09-29	8.900	8.960	8.400	8.500	8.454	5,953,812
2022-09-28	9.010	9.110	8.750	8.750	8.702	7,997,241
2022-09-27	8.380	9.140	8.360	9.090	9.041	12,464,721
2022-09-26	8.520	8.650	8.320	8.330	8.285	6,001,983
2022-09-23	8.900	9.090	8.570	8.580	8.533	6,736,142
2022-09-22	9.130	9.130	8.880	8.890	8.842	5,855,242
2022-09-21	9.050	9.210	9.000	9.150	9.100	5,642,200
2022-09-20	8.960	9.160	8.930	9.140	9.090	6,822,702
2022-09-19	8.780	8.960	8.620	8.910	8.862	6,764,610
2022-09-16	9.050	9.150	8.750	8.810	8.762	7,946,522
2022-09-15	9.400	9.450	8.900	9.070	9.021	10,888,602
2022-09-14	9.450	9.550	9.330	9.370	9.319	8,681,166
2022-09-13	9.280	9.800	9.280	9.660	9.607	14,089,940
2022-09-09	9.700	9.900	9.350	9.430	9.379	18,309,472
2022-09-08	10.550	10.560	10.000	10.230	10.174	20,165,701
2022-09-07	10.030	10.870	10.000	10.810	10.751	28,818,532
2022-09-06	10.120	10.540	10.060	10.180	10.125	19,728,756
2022-09-05	10.100	10.350	9.830	10.330	10.274	20,433,478
2022-09-02	10.200	10.880	9.850	10.410	10.353	29,956,629
2022-09-01	10.300	11.480	10.160	10.860	10.801	43,450,508
2022-08-31	9.400	10.450	9.370	10.450	10.393	30,099,538
2022-08-30	9.610	9.910	9.400	9.500	9.448	16,051,358
2022-08-29	9.100	9.930	8.880	9.930	9.876	19,650,447
2022-08-26	8.660	9.190	8.630	9.030	8.981	11,324,400
2022-08-25	8.610	8.710	8.500	8.680	8.633	2,901,382
2022-08-24	8.790	8.910	8.580	8.610	8.563	4,553,445
2022-08-23	8.750	8.790	8.620	8.790	8.742	2,391,342
2022-08-22	8.610	8.740	8.500	8.700	8.653	2,353,244
2022-08-19	8.720	8.780	8.610	8.610	8.563	2,152,506
2022-08-18	8.810	8.850	8.650	8.730	8.683	2,921,411
2022-08-17	8.850	8.940	8.800	8.850	8.802	2,457,314
2022-08-16	8.880	8.960	8.790	8.880	8.832	2,378,400
2022-08-15	8.890	8.890	8.720	8.850	8.802	2,485,615
2022-08-12	8.860	8.910	8.800	8.870	8.822	2,289,100
2022-08-11	8.800	8.880	8.710	8.870	8.822	2,538,460
2022-08-10	8.810	8.810	8.660	8.710	8.663	1,923,695
2022-08-09	8.720	8.850	8.640	8.810	8.762	2,783,188
2022-08-08	8.660	8.760	8.580	8.750	8.702	2,690,500
2022-08-05	8.580	8.670	8.480	8.630	8.583	2,724,940
2022-08-04	8.340	8.600	8.300	8.600	8.553	4,407,062
2022-08-03	8.390	8.590	8.260	8.270	8.225	3,189,555

← NewerPage 17 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.