Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.330	10.490	9.260	10.000	9.823	31,551,495
2022-05-09	9.440	9.880	9.360	9.670	9.499	25,438,277
2022-05-06	9.330	9.580	9.020	9.360	9.194	21,798,155
2022-05-05	9.220	9.660	9.160	9.620	9.450	25,454,756
2022-04-29	9.080	9.430	8.900	9.310	9.145	27,022,163
2022-04-28	9.350	9.500	8.730	9.110	8.949	34,080,606
2022-04-27	9.690	10.000	9.690	9.690	9.519	27,422,435
2022-04-26	10.770	11.970	10.770	10.770	10.580	44,814,682
2022-04-25	11.970	11.970	11.970	11.970	11.758	2,455,900
2022-04-22	14.040	15.350	12.900	13.300	13.065	54,356,423
2022-04-21	14.070	14.110	13.250	14.110	13.860	48,263,772
2022-04-20	11.600	12.830	10.900	12.830	12.603	35,120,349
2022-04-19	10.600	11.660	10.070	11.660	11.454	34,292,708
2022-04-18	10.600	10.600	10.560	10.600	10.413	9,955,418
2022-04-15	8.770	9.640	8.680	9.640	9.470	19,789,875
2022-04-14	8.480	8.840	8.350	8.760	8.605	4,158,300
2022-04-13	8.400	8.540	8.260	8.400	8.251	1,958,400
2022-04-12	8.060	8.430	8.030	8.400	8.251	1,338,100
2022-04-11	8.200	8.430	8.110	8.200	8.055	1,503,481
2022-04-08	8.420	8.430	8.100	8.200	8.055	1,437,600
2022-04-07	8.630	8.690	8.360	8.370	8.222	1,462,100
2022-04-06	8.510	8.720	8.400	8.640	8.487	1,915,196
2022-04-01	8.610	8.610	8.450	8.510	8.360	1,696,920
2022-03-31	8.360	8.620	8.360	8.600	8.448	2,275,228
2022-03-30	8.320	8.470	8.310	8.390	8.242	1,698,600
2022-03-29	8.350	8.490	8.310	8.350	8.202	1,260,900
2022-03-28	8.370	8.480	8.230	8.380	8.232	1,682,160
2022-03-25	8.330	8.530	8.310	8.400	8.251	1,816,896
2022-03-24	8.350	8.430	8.250	8.250	8.104	1,231,400
2022-03-23	8.500	8.560	8.360	8.400	8.251	1,612,900
2022-03-22	8.400	8.540	8.230	8.470	8.320	2,174,000
2022-03-21	8.220	8.440	8.200	8.390	8.242	1,883,459
2022-03-18	7.920	8.290	7.920	8.220	8.075	2,007,147
2022-03-17	7.980	8.150	7.980	8.010	7.868	2,048,896
2022-03-16	7.940	7.980	7.510	7.960	7.819	2,295,832
2022-03-15	8.150	8.180	7.750	7.760	7.623	2,791,696
2022-03-14	8.380	8.490	8.240	8.240	8.094	2,491,832
2022-03-11	8.630	8.790	8.260	8.460	8.310	3,600,400
2022-03-10	8.230	8.370	8.200	8.280	8.134	1,570,037
2022-03-09	8.250	8.290	7.770	8.070	7.927	2,322,907
2022-03-08	8.550	8.580	8.200	8.220	8.075	1,641,862
2022-03-07	8.640	8.660	8.470	8.530	8.379	1,526,900
2022-03-04	8.750	8.830	8.610	8.660	8.507	1,316,980
2022-03-03	8.750	8.860	8.710	8.790	8.635	1,778,100
2022-03-02	8.630	8.780	8.620	8.770	8.615	1,434,700
2022-03-01	8.600	8.710	8.570	8.690	8.536	1,463,196
2022-02-28	8.550	8.700	8.460	8.560	8.409	1,321,800
2022-02-25	8.620	8.710	8.540	8.640	8.487	1,513,780
2022-02-24	8.700	8.750	8.390	8.530	8.379	2,222,982
2022-02-23	8.550	8.790	8.550	8.700	8.546	2,043,150
2022-02-22	8.750	8.780	8.570	8.660	8.507	1,567,980
2022-02-21	8.660	8.780	8.590	8.750	8.595	1,728,104
2022-02-18	8.560	8.660	8.430	8.650	8.497	1,205,595
2022-02-17	8.590	8.680	8.500	8.560	8.409	1,786,300
2022-02-16	8.500	8.610	8.440	8.600	8.448	1,624,620
2022-02-15	8.490	8.570	8.360	8.420	8.271	1,351,320
2022-02-14	8.350	8.580	8.340	8.490	8.340	1,665,754
2022-02-11	8.650	8.650	8.380	8.420	8.271	1,638,380
2022-02-10	8.680	8.700	8.550	8.650	8.497	1,444,608
2022-02-09	8.530	8.700	8.520	8.670	8.517	2,098,935

← NewerPage 19 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.