Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.390	8.590	8.260	8.270	8.225	3,189,555
2022-08-02	8.880	8.880	8.270	8.360	8.315	5,477,505
2022-08-01	8.930	8.950	8.770	8.820	8.772	2,871,943
2022-07-29	9.070	9.070	8.880	8.910	8.862	4,015,480
2022-07-28	9.090	9.230	9.070	9.080	9.031	4,816,784
2022-07-27	9.280	9.280	9.020	9.030	8.981	4,342,564
2022-07-26	8.980	9.200	8.980	9.190	9.140	4,211,982
2022-07-25	9.010	9.140	9.000	9.050	9.001	2,752,842
2022-07-22	9.060	9.250	9.000	9.110	9.060	4,353,439
2022-07-21	9.000	9.190	8.960	9.060	9.011	4,080,451
2022-07-20	9.050	9.160	8.970	9.060	9.011	3,885,196
2022-07-19	8.890	9.090	8.860	9.020	8.971	4,184,278
2022-07-18	8.630	8.880	8.630	8.860	8.812	3,854,614
2022-07-15	8.870	8.970	8.560	8.630	8.583	6,071,852
2022-07-14	9.060	9.100	8.850	8.860	8.812	4,451,520
2022-07-13	8.990	9.160	8.850	9.060	9.011	6,033,672
2022-07-12	9.640	9.640	9.160	9.190	9.140	5,989,854
2022-07-11	9.500	9.650	9.270	9.610	9.558	4,680,440
2022-07-08	9.480	9.660	9.430	9.560	9.508	3,722,620
2022-07-07	9.580	9.680	9.430	9.480	9.428	4,475,032
2022-07-06	9.820	9.820	9.520	9.580	9.528	4,886,059
2022-07-05	10.040	10.050	9.650	9.820	9.767	7,946,674
2022-07-04	10.030	10.110	9.910	10.030	9.975	6,243,589
2022-07-01	10.150	10.250	9.930	10.030	9.975	8,708,811
2022-06-30	9.740	10.330	9.730	10.240	10.184	16,192,738
2022-06-29	9.990	10.310	9.750	9.760	9.707	9,943,771
2022-06-28	10.050	10.060	9.830	9.960	9.906	8,601,650
2022-06-27	10.000	10.170	9.920	10.060	10.005	9,875,159
2022-06-24	9.690	10.150	9.600	10.030	9.975	10,796,255
2022-06-23	9.530	9.760	9.440	9.690	9.637	7,191,962
2022-06-22	9.900	10.030	9.650	9.650	9.598	6,553,383
2022-06-21	10.190	10.190	9.710	9.940	9.886	9,465,587
2022-06-20	10.000	10.200	9.950	10.200	10.145	7,401,812
2022-06-17	10.230	10.420	9.910	10.070	10.015	10,056,136
2022-06-16	10.270	10.550	10.220	10.330	10.274	11,201,830
2022-06-15	10.610	10.700	10.280	10.320	10.264	15,244,658
2022-06-14	10.000	10.620	9.830	10.600	10.542	18,813,349
2022-06-13	9.750	10.130	9.750	10.090	10.035	11,127,180
2022-06-10	9.690	9.920	9.650	9.820	9.767	7,956,632
2022-06-09	10.000	10.160	9.680	9.690	9.637	10,840,755
2022-06-08	10.250	10.340	9.880	10.000	9.946	12,609,081
2022-06-07	10.200	10.380	9.830	10.330	10.274	14,337,574
2022-06-06	10.340	10.360	9.990	10.150	10.095	12,547,219
2022-06-02	10.810	10.920	10.050	10.420	10.236	16,355,074
2022-06-01	11.000	11.200	10.710	11.030	10.835	17,461,586
2022-05-31	10.750	11.510	10.620	11.220	11.022	27,794,021
2022-05-30	10.740	10.940	10.610	10.900	10.707	15,739,836
2022-05-27	11.000	11.150	10.460	10.760	10.570	22,012,101
2022-05-26	10.990	11.350	10.650	11.150	10.953	27,256,771
2022-05-25	10.960	11.800	10.510	11.390	11.189	42,543,678
2022-05-24	9.880	10.880	9.430	10.880	10.688	39,811,061
2022-05-23	9.950	10.090	9.840	9.890	9.715	13,727,585
2022-05-20	9.810	10.140	9.730	9.890	9.715	19,102,980
2022-05-19	9.640	9.970	9.560	9.690	9.519	15,411,178
2022-05-18	9.480	10.290	9.480	9.800	9.627	22,949,664
2022-05-17	10.300	10.310	9.300	9.550	9.381	25,381,902
2022-05-16	10.400	10.590	10.010	10.310	10.128	26,462,107
2022-05-13	11.200	11.950	10.520	10.630	10.442	46,112,094
2022-05-12	9.920	11.090	9.800	11.090	10.894	37,473,274
2022-05-11	9.890	10.480	9.730	10.080	9.902	33,480,083

← NewerPage 18 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.