Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.970	16.380	15.600	15.780	15.780	7,834,425
2026-04-20	15.940	16.000	15.670	15.970	15.970	4,259,706
2026-04-17	15.940	15.980	15.550	15.910	15.910	5,374,110
2026-04-16	15.590	15.910	15.360	15.870	15.870	5,670,637
2026-04-15	15.710	15.730	15.470	15.650	15.650	4,826,800
2026-04-14	15.630	15.860	15.420	15.710	15.710	5,730,110
2026-04-13	15.810	16.020	15.770	15.850	15.850	4,066,380
2026-04-10	15.930	16.180	15.900	15.930	15.930	4,212,800
2026-04-09	16.070	16.070	15.780	15.900	15.900	4,742,200
2026-04-08	16.100	16.160	15.850	16.150	16.150	5,555,400
2026-04-07	15.420	16.040	15.420	15.830	15.830	5,874,755
2026-04-03	16.210	16.210	15.430	15.460	15.460	8,278,566
2026-04-02	16.090	16.440	16.090	16.140	16.140	7,635,310
2026-04-01	16.920	17.100	16.100	16.290	16.290	13,521,720
2026-03-31	16.650	17.800	16.620	17.030	17.030	18,768,175
2026-03-30	16.200	17.030	16.140	16.860	16.860	9,500,171
2026-03-27	15.930	16.450	15.930	16.310	16.310	3,863,363
2026-03-26	16.190	16.440	16.060	16.270	16.270	3,806,992
2026-03-25	15.950	16.270	15.910	16.260	16.260	4,333,900
2026-03-24	15.500	15.940	15.410	15.930	15.930	5,962,288
2026-03-23	15.900	15.920	15.130	15.320	15.320	6,606,602
2026-03-20	16.350	16.530	16.010	16.070	16.070	3,492,200
2026-03-19	16.670	16.730	16.250	16.360	16.360	3,589,630
2026-03-18	16.720	16.800	16.480	16.770	16.770	3,807,000
2026-03-17	17.080	17.210	16.710	16.800	16.800	4,560,360
2026-03-16	16.650	17.070	16.540	17.030	17.030	6,387,860
2026-03-13	16.720	16.880	16.580	16.700	16.700	4,655,700
2026-03-12	17.010	17.120	16.680	16.740	16.740	5,985,531
2026-03-11	17.410	17.410	17.060	17.130	17.130	5,530,256
2026-03-10	17.430	17.570	17.280	17.370	17.370	5,179,976
2026-03-09	17.490	17.740	17.110	17.330	17.330	5,428,883
2026-03-06	17.430	17.770	17.430	17.750	17.750	4,140,320
2026-03-05	17.650	17.800	17.480	17.580	17.580	4,635,900
2026-03-04	17.500	17.660	17.220	17.490	17.490	5,634,158
2026-03-03	18.120	18.380	17.540	17.570	17.570	7,825,684
2026-03-02	18.270	18.500	18.030	18.130	18.130	8,770,305
2026-02-27	18.500	18.880	18.400	18.760	18.760	9,682,486
2026-02-26	18.950	18.950	18.370	18.490	18.490	9,028,300
2026-02-25	18.800	18.900	18.640	18.880	18.880	6,448,108
2026-02-24	18.750	18.970	18.670	18.730	18.730	6,774,300
2026-02-13	18.800	19.250	18.530	18.530	18.530	7,789,620
2026-02-12	19.390	19.390	18.710	18.740	18.740	9,624,648
2026-02-11	19.970	20.050	19.220	19.240	19.240	12,439,706
2026-02-10	20.520	20.550	19.670	19.690	19.690	15,122,621
2026-02-09	20.300	20.630	20.100	20.510	20.510	19,089,996
2026-02-06	21.360	22.000	20.200	20.400	20.400	32,949,193
2026-02-05	19.420	21.360	19.290	21.360	21.360	21,956,044
2026-02-04	19.340	19.650	19.140	19.420	19.420	10,086,808
2026-02-03	18.910	19.400	18.780	19.400	19.400	10,626,646
2026-02-02	18.590	19.180	18.400	18.910	18.910	9,655,632
2026-01-30	19.060	19.500	18.660	18.860	18.860	12,434,305
2026-01-29	19.100	19.390	18.410	19.160	19.160	14,511,980
2026-01-28	19.450	19.610	18.900	19.050	19.050	11,676,168
2026-01-27	19.590	19.980	19.000	19.540	19.540	14,143,539
2026-01-26	21.000	21.340	19.750	19.750	19.750	22,570,796
2026-01-23	21.700	22.190	21.510	21.940	21.940	15,097,112
2026-01-22	20.880	21.930	20.800	21.720	21.720	17,332,786
2026-01-21	21.120	21.560	20.360	20.890	20.890	16,774,911
2026-01-20	21.900	22.990	21.000	21.500	21.500	22,845,238
2026-01-19	22.690	23.090	22.150	22.160	22.160	18,623,051

← NewerPage 3 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.