Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.380	8.550	8.320	8.540	8.389	2,055,637
2022-02-07	8.510	8.570	8.160	8.380	8.232	2,725,500
2022-01-28	7.980	8.450	7.950	8.290	8.143	4,033,263
2022-01-27	8.390	8.470	7.610	7.950	7.809	4,210,292
2022-01-26	8.560	8.680	8.330	8.450	8.301	3,572,380
2022-01-25	9.150	9.190	8.510	8.510	8.360	4,886,900
2022-01-24	9.360	9.360	9.100	9.140	8.978	2,382,804
2022-01-21	9.320	9.440	9.220	9.330	9.165	2,379,694
2022-01-20	9.720	9.870	9.270	9.310	9.145	4,810,600
2022-01-19	9.520	9.860	9.440	9.700	9.528	4,700,272
2022-01-18	9.940	10.000	9.500	9.520	9.352	5,630,985
2022-01-17	9.750	10.000	9.690	9.890	9.715	4,375,996
2022-01-14	10.140	10.320	9.710	9.710	9.538	6,429,856
2022-01-13	10.130	10.420	9.990	10.010	9.833	10,117,676
2022-01-12	9.900	10.140	9.880	10.120	9.941	5,267,556
2022-01-11	10.040	10.060	9.770	9.840	9.666	2,497,338
2022-01-10	9.660	9.950	9.570	9.900	9.725	3,316,333
2022-01-07	9.990	10.050	9.660	9.710	9.538	4,131,320
2022-01-06	9.800	10.340	9.780	10.000	9.823	5,875,970
2022-01-05	9.890	10.130	9.780	9.790	9.617	5,088,183
2022-01-04	9.600	9.890	9.520	9.850	9.676	4,905,556
2021-12-31	9.630	9.630	9.440	9.570	9.401	2,346,206
2021-12-30	9.450	9.620	9.420	9.580	9.411	2,528,340
2021-12-29	9.590	9.620	9.400	9.430	9.263	3,099,797
2021-12-28	9.590	9.680	9.490	9.590	9.420	3,314,655
2021-12-27	9.400	9.640	9.150	9.630	9.460	4,296,952
2021-12-24	9.310	9.390	9.180	9.260	9.096	2,658,856
2021-12-23	9.360	9.440	9.260	9.320	9.155	2,177,979
2021-12-22	9.420	9.450	9.310	9.360	9.194	2,887,628
2021-12-21	9.490	9.550	9.410	9.550	9.381	1,398,139
2021-12-20	9.510	9.610	9.390	9.400	9.234	1,899,889
2021-12-17	9.610	9.650	9.460	9.490	9.322	1,742,340
2021-12-16	9.470	9.750	9.410	9.610	9.440	3,333,556
2021-12-15	9.660	9.690	9.420	9.460	9.293	2,698,737
2021-12-14	9.420	9.690	9.400	9.650	9.479	3,202,977
2021-12-13	9.530	9.640	9.390	9.470	9.303	3,288,642
2021-12-10	9.380	9.580	9.340	9.550	9.381	3,295,660
2021-12-09	9.240	9.460	9.240	9.370	9.204	3,122,482
2021-12-08	9.170	9.320	9.110	9.290	9.126	2,358,742
2021-12-07	9.090	9.190	9.090	9.170	9.008	1,713,300
2021-12-06	9.240	9.250	9.060	9.080	8.919	1,995,747
2021-12-03	9.250	9.250	9.140	9.210	9.047	1,478,300
2021-12-02	9.340	9.360	9.170	9.170	9.008	1,556,553
2021-12-01	9.150	9.320	9.100	9.310	9.145	1,767,413
2021-11-30	9.190	9.270	9.110	9.160	8.998	1,965,176
2021-11-29	9.190	9.230	9.130	9.160	8.998	1,186,396
2021-11-26	9.440	9.450	9.150	9.180	9.018	3,016,477
2021-11-25	9.490	9.540	9.410	9.440	9.273	1,519,900
2021-11-24	9.490	9.600	9.360	9.500	9.332	2,036,040
2021-11-23	9.530	9.560	9.410	9.480	9.312	1,586,658
2021-11-22	9.490	9.570	9.350	9.540	9.371	1,836,092
2021-11-19	9.420	9.490	9.300	9.460	9.293	1,857,212
2021-11-18	9.800	9.800	9.400	9.420	9.253	3,299,455
2021-11-17	9.760	9.830	9.670	9.830	9.656	1,976,631
2021-11-16	10.040	10.070	9.800	9.820	9.646	2,693,748
2021-11-15	9.680	10.000	9.640	9.960	9.784	4,173,506
2021-11-12	9.710	9.810	9.620	9.680	9.509	2,037,727
2021-11-11	9.650	9.800	9.500	9.770	9.597	2,823,700
2021-11-10	9.720	9.880	9.580	9.690	9.519	2,412,550
2021-11-09	9.550	9.780	9.480	9.760	9.587	2,385,845

← NewerPage 20 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.