Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.030	12.150	11.920	12.090	12.090	4,139,400
2025-10-22	12.200	12.400	12.110	12.130	12.130	5,480,188
2025-10-21	11.900	12.230	11.860	12.230	12.230	7,252,214
2025-10-20	11.920	12.010	11.760	11.880	11.880	5,204,700
2025-10-17	11.950	12.120	11.800	11.880	11.880	6,041,000
2025-10-16	12.250	12.280	11.960	12.020	12.020	7,286,356
2025-10-15	12.040	12.360	11.900	12.270	12.270	9,802,592
2025-10-14	11.980	12.280	11.900	11.990	11.990	7,379,107
2025-10-13	11.620	12.080	11.510	12.000	12.000	7,477,673
2025-10-10	11.760	12.200	11.680	11.890	11.890	7,804,200
2025-10-09	11.540	11.890	11.320	11.750	11.750	8,316,905
2025-09-30	11.700	11.750	11.580	11.580	11.580	5,096,774
2025-09-29	11.980	12.020	11.460	11.670	11.670	8,125,734
2025-09-26	11.760	12.130	11.700	12.010	12.010	9,441,711
2025-09-25	11.930	12.020	11.770	11.800	11.800	6,323,578
2025-09-24	11.910	12.020	11.810	11.920	11.920	6,626,138
2025-09-23	12.040	12.040	11.600	11.890	11.890	8,585,572
2025-09-22	12.190	12.360	11.870	12.020	12.020	8,264,801
2025-09-19	12.400	12.500	12.080	12.130	12.130	11,458,885
2025-09-18	12.390	12.970	12.350	12.640	12.640	15,137,231
2025-09-17	13.000	13.000	12.390	12.410	12.410	15,278,721
2025-09-16	12.900	13.060	12.820	12.910	12.910	9,492,366
2025-09-15	13.000	13.290	12.770	13.020	13.020	12,163,184
2025-09-12	13.160	13.390	13.050	13.050	13.050	16,258,134
2025-09-11	13.380	13.480	13.030	13.290	13.290	21,970,497
2025-09-10	13.080	13.910	12.920	13.580	13.580	31,023,620
2025-09-09	12.800	13.500	12.720	13.180	13.180	27,471,459
2025-09-08	13.170	13.420	12.900	12.940	12.940	26,722,401
2025-09-05	13.800	13.800	12.620	13.030	13.030	35,161,141
2025-09-04	12.210	13.190	11.990	13.190	13.190	32,165,335
2025-09-03	12.900	13.170	11.990	11.990	11.990	22,774,556
2025-09-02	13.250	13.960	13.050	13.100	13.100	25,818,449
2025-09-01	12.700	13.610	12.520	13.400	13.400	26,724,437
2025-08-29	13.000	13.980	12.610	13.090	13.090	35,323,995
2025-08-28	12.280	13.120	12.250	13.100	13.100	38,592,088
2025-08-27	12.070	13.000	11.810	12.480	12.480	32,881,664
2025-08-26	11.990	12.250	11.950	12.050	12.050	15,773,382
2025-08-25	11.720	12.440	11.630	12.130	12.130	24,148,464
2025-08-22	11.850	11.920	11.700	11.790	11.790	20,686,809
2025-08-21	11.600	12.630	11.470	12.130	12.130	30,930,612
2025-08-20	11.080	12.170	10.940	11.670	11.670	31,906,815
2025-08-19	11.000	11.080	10.920	11.080	11.080	9,417,360
2025-08-18	10.790	10.970	10.780	10.950	10.950	8,018,359
2025-08-15	10.730	10.830	10.710	10.790	10.790	4,755,912
2025-08-14	11.010	11.060	10.750	10.760	10.760	10,508,400
2025-08-13	11.200	11.250	10.940	11.100	11.100	16,140,370
2025-08-12	11.090	11.090	10.920	11.020	11.020	5,234,400
2025-08-11	10.950	11.030	10.890	11.020	11.020	6,624,147
2025-08-08	10.930	10.930	10.700	10.890	10.890	5,113,304
2025-08-07	10.900	10.990	10.830	10.880	10.880	4,778,300
2025-08-06	10.850	10.940	10.720	10.900	10.900	5,312,016
2025-08-05	10.790	10.820	10.680	10.800	10.800	3,965,884
2025-08-04	10.600	10.730	10.500	10.730	10.730	3,243,299
2025-08-01	10.600	10.670	10.560	10.620	10.620	3,053,968
2025-07-31	10.750	10.870	10.600	10.600	10.600	5,267,668
2025-07-30	10.740	10.870	10.620	10.800	10.800	6,676,340
2025-07-29	10.990	11.050	10.730	10.860	10.860	6,284,432
2025-07-28	10.930	11.050	10.910	10.960	10.960	4,651,398
2025-07-25	10.970	11.010	10.900	10.930	10.930	4,365,299
2025-07-24	10.810	10.950	10.810	10.950	10.950	6,154,532

← NewerPage 5 of 21 · 1,217 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.