Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.880	11.320	10.610	10.710	10.710	8,644,782
2026-07-17	11.530	11.880	10.840	10.950	10.950	7,886,900
2026-07-16	11.570	11.850	11.380	11.570	11.570	5,862,800
2026-07-15	11.370	11.670	11.150	11.530	11.530	3,947,900
2026-07-14	11.070	11.400	10.940	11.380	11.380	4,056,758
2026-07-13	11.600	11.690	11.120	11.170	11.170	4,716,400
2026-07-10	11.350	11.780	11.070	11.600	11.600	4,882,782
2026-07-09	11.660	11.690	10.990	11.270	11.270	3,900,100
2026-07-08	11.500	11.540	11.250	11.380	11.380	3,321,100
2026-07-07	12.170	12.170	11.490	11.530	11.530	4,135,400
2026-07-06	12.170	12.320	11.890	11.990	11.990	3,564,100
2026-07-03	12.000	12.240	11.910	12.180	12.180	4,921,300
2026-07-02	11.840	12.210	11.590	11.970	11.970	4,439,947
2026-07-01	11.510	12.010	11.450	11.840	11.840	5,522,139
2026-06-30	11.500	11.730	11.330	11.500	11.500	4,662,396
2026-06-29	11.660	11.800	11.350	11.640	11.640	5,675,000
2026-06-26	12.090	12.090	11.600	11.700	11.700	4,551,961
2026-06-25	12.130	12.230	11.910	11.960	11.960	3,496,999
2026-06-24	12.580	12.640	12.150	12.170	12.170	4,308,023
2026-06-23	12.370	12.950	12.370	12.650	12.650	4,469,700
2026-06-22	12.290	12.440	12.090	12.400	12.400	4,341,200
2026-06-18	12.470	12.600	12.290	12.370	12.370	2,951,401
2026-06-17	12.680	12.770	12.470	12.520	12.520	3,267,525
2026-06-16	12.750	12.870	12.570	12.800	12.800	3,333,799
2026-06-15	12.880	13.080	12.710	12.820	12.820	3,896,710
2026-06-12	12.500	12.850	12.440	12.800	12.800	3,943,561
2026-06-11	12.530	12.730	12.340	12.480	12.480	2,999,900
2026-06-10	12.690	12.830	12.500	12.670	12.670	3,724,300
2026-06-09	12.740	12.940	12.550	12.770	12.770	5,140,500
2026-06-08	13.200	13.700	12.620	12.760	12.760	7,296,700
2026-06-05	12.840	13.240	12.810	13.080	13.080	4,909,941
2026-06-04	13.110	13.300	12.860	12.900	12.830	3,760,092
2026-06-03	13.380	13.400	13.120	13.260	13.188	4,035,600
2026-06-02	13.940	13.980	13.330	13.420	13.347	5,929,300
2026-06-01	13.480	14.050	13.480	13.940	13.864	6,396,599
2026-05-29	13.590	14.320	13.510	13.780	13.705	9,894,920
2026-05-28	13.750	13.750	13.220	13.480	13.480	4,915,697
2026-05-27	13.930	13.930	13.360	13.610	13.610	5,729,200
2026-05-26	14.050	14.130	13.610	13.780	13.780	5,102,597
2026-05-25	14.340	14.410	13.930	14.010	14.010	3,361,800
2026-05-22	14.200	14.400	14.080	14.280	14.280	3,544,900
2026-05-21	14.850	14.860	14.110	14.160	14.160	4,398,593
2026-05-20	14.930	14.930	14.590	14.730	14.730	3,066,000
2026-05-19	15.030	15.200	14.700	14.970	14.970	3,265,584
2026-05-18	15.000	15.030	14.750	15.000	15.000	3,185,218
2026-05-15	15.240	15.240	14.890	15.050	15.050	4,532,400
2026-05-14	15.690	15.790	15.210	15.260	15.260	4,892,854
2026-05-13	15.600	15.760	15.410	15.690	15.690	3,795,100
2026-05-12	15.940	15.940	15.460	15.570	15.570	4,472,000
2026-05-11	16.190	16.190	15.610	15.850	15.850	6,709,465
2026-05-08	15.960	16.250	15.910	16.220	16.220	5,282,869
2026-05-07	15.860	16.360	15.720	16.010	16.010	4,693,500
2026-05-06	15.920	16.040	15.510	16.000	16.000	6,725,618
2026-04-30	16.020	16.270	15.780	15.920	15.920	8,001,666
2026-04-29	15.230	15.710	15.230	15.580	15.580	4,808,347
2026-04-28	15.400	15.600	15.210	15.380	15.380	4,615,600
2026-04-27	15.310	15.630	14.890	15.550	15.550	6,362,500
2026-04-24	15.420	15.480	15.180	15.310	15.310	4,755,200
2026-04-23	15.410	15.900	15.320	15.600	15.600	6,785,192
2026-04-22	15.740	15.740	15.360	15.470	15.470	5,533,757

← NewerPage 2 of 5 · 243 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.