Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.690	23.090	22.150	22.160	22.160	18,623,051
2026-01-16	22.340	23.330	21.580	22.970	22.970	25,915,915
2026-01-15	22.100	23.680	22.100	22.110	22.110	23,867,699
2026-01-14	22.950	24.280	22.950	22.950	22.950	35,233,957
2026-01-13	25.610	28.500	25.080	25.500	25.500	53,651,250
2026-01-12	23.880	26.400	22.890	26.400	26.400	50,498,082
2026-01-09	23.160	25.380	22.560	24.000	24.000	54,674,194
2026-01-08	21.130	23.160	20.700	23.160	23.160	40,640,909
2026-01-07	20.670	21.570	20.300	21.050	21.050	31,336,114
2026-01-06	20.420	21.210	20.240	20.700	20.700	32,823,366
2026-01-05	20.280	20.870	20.080	20.700	20.700	27,653,176
2025-12-31	21.420	21.490	20.220	20.280	20.280	31,484,058
2025-12-30	22.220	22.300	21.210	21.210	21.210	37,132,006
2025-12-29	26.000	26.520	23.570	23.570	23.570	46,191,585
2025-12-26	26.990	28.280	26.080	26.190	26.190	57,910,941
2025-12-25	29.040	29.570	25.960	26.500	26.500	69,699,943
2025-12-24	26.000	26.880	25.800	26.880	26.880	22,961,194
2025-12-23	24.440	24.440	24.440	24.440	24.440	16,564,265
2025-12-22	20.600	22.220	19.110	22.220	22.220	48,803,081
2025-12-19	19.250	21.100	18.400	20.200	20.200	49,455,711
2025-12-18	18.340	19.970	18.340	19.200	19.200	48,456,122
2025-12-17	23.300	23.800	20.380	20.380	20.380	53,257,719
2025-12-16	20.700	22.640	20.700	22.640	22.640	56,135,677
2025-12-15	21.000	21.980	20.410	20.580	20.580	50,606,916
2025-12-12	19.700	21.480	19.190	20.070	20.070	49,975,471
2025-12-11	21.860	22.500	20.710	20.710	20.710	63,393,460
2025-12-10	25.700	25.920	22.850	23.010	23.010	71,179,110
2025-12-09	22.500	23.560	20.360	23.560	23.560	58,516,115
2025-12-08	21.420	21.420	21.420	21.420	21.420	3,615,873
2025-12-05	17.340	19.470	17.340	19.470	19.470	24,589,213
2025-12-04	17.000	17.700	17.000	17.700	17.700	46,553,133
2025-12-03	16.090	16.090	14.630	16.090	16.090	61,134,570
2025-12-02	13.460	14.630	13.000	14.630	14.630	27,401,662
2025-12-01	13.000	13.570	13.000	13.300	13.300	21,234,023
2025-11-28	12.350	13.240	12.100	12.960	12.960	26,027,264
2025-11-27	12.110	12.680	12.050	12.340	12.340	18,293,110
2025-11-26	12.040	12.390	11.950	12.260	12.260	15,491,223
2025-11-25	11.600	12.080	11.460	11.920	11.920	10,652,356
2025-11-24	11.610	11.990	11.320	11.540	11.540	9,369,830
2025-11-21	12.170	12.440	11.500	11.520	11.520	10,919,557
2025-11-20	12.840	12.840	12.170	12.230	12.230	10,396,937
2025-11-19	13.150	13.290	12.680	12.730	12.730	9,371,534
2025-11-18	13.520	13.650	12.960	13.150	13.150	17,982,244
2025-11-17	13.750	13.940	13.570	13.580	13.580	15,193,968
2025-11-14	13.940	14.250	13.750	13.750	13.750	21,052,907
2025-11-13	13.770	14.300	13.410	14.110	14.110	32,332,105
2025-11-12	13.980	14.390	13.460	13.770	13.770	30,441,583
2025-11-11	13.800	14.500	13.500	14.260	14.260	38,514,553
2025-11-10	13.110	14.570	12.900	13.950	13.950	41,310,193
2025-11-07	13.290	13.680	12.940	13.550	13.550	31,993,241
2025-11-06	14.500	14.500	13.010	13.360	13.360	47,849,670
2025-11-05	12.190	13.380	12.100	13.380	13.380	19,675,318
2025-11-04	12.000	12.210	11.900	12.160	12.160	6,720,585
2025-11-03	11.990	12.080	11.760	12.030	12.030	5,019,471
2025-10-31	11.660	11.980	11.620	11.900	11.900	6,823,900
2025-10-30	11.780	11.880	11.580	11.620	11.620	6,417,700
2025-10-29	12.150	12.160	11.710	11.850	11.850	9,216,096
2025-10-28	12.270	12.350	12.080	12.240	12.240	6,477,500
2025-10-27	11.930	12.290	11.870	12.200	12.200	6,583,992
2025-10-24	12.160	12.170	11.870	11.980	11.980	4,859,500

← NewerPage 4 of 5 · 244 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.