Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.950	10.960	10.810	10.810	10.810	5,519,745
2025-07-22	10.940	10.950	10.830	10.950	10.950	5,745,852
2025-07-21	10.880	10.970	10.870	10.940	10.940	5,376,599
2025-07-18	11.130	11.150	10.850	10.920	10.920	7,020,632
2025-07-17	10.990	11.200	10.970	11.040	11.040	8,151,924
2025-07-16	10.880	11.030	10.820	10.980	10.980	7,653,143
2025-07-15	10.940	11.000	10.690	10.880	10.880	8,518,354
2025-07-14	10.850	10.940	10.810	10.920	10.920	5,898,140
2025-07-11	10.950	11.000	10.760	10.900	10.900	10,585,000
2025-07-10	11.150	11.280	10.880	10.940	10.940	17,842,039
2025-07-09	11.330	12.230	11.200	11.330	11.330	29,691,668
2025-07-08	11.360	11.600	11.170	11.340	11.340	15,183,558
2025-07-07	11.340	11.450	11.150	11.370	11.370	17,870,101
2025-07-04	11.060	11.300	10.760	11.300	11.300	16,609,900
2025-07-03	10.980	11.080	10.910	11.070	11.070	8,057,200
2025-07-02	10.980	11.100	10.880	10.980	10.980	8,101,492
2025-07-01	11.000	11.010	10.790	10.980	10.980	6,533,612
2025-06-30	10.900	10.980	10.840	10.970	10.970	5,027,143
2025-06-27	10.800	10.930	10.790	10.890	10.890	7,144,560
2025-06-26	10.850	11.000	10.780	10.820	10.820	8,782,296
2025-06-25	10.960	11.060	10.680	10.850	10.850	9,049,296
2025-06-24	10.720	10.870	10.680	10.840	10.840	5,392,700
2025-06-23	10.570	10.730	10.530	10.690	10.690	5,843,100
2025-06-20	10.720	10.810	10.620	10.650	10.650	4,859,800
2025-06-19	10.920	10.960	10.670	10.720	10.720	7,153,701
2025-06-18	11.000	11.050	10.840	10.920	10.920	6,581,000
2025-06-17	11.210	11.270	10.940	11.070	11.070	8,096,700
2025-06-16	11.040	11.250	11.030	11.170	11.170	7,348,300
2025-06-13	11.380	11.480	10.970	11.070	11.070	14,218,900
2025-06-12	11.680	12.100	11.460	11.470	11.470	18,380,160
2025-06-11	11.650	11.760	11.570	11.610	11.610	9,201,700
2025-06-10	11.770	11.770	11.340	11.710	11.710	11,330,130
2025-06-09	11.600	11.730	11.550	11.690	11.690	8,699,000
2025-06-06	11.660	11.700	11.430	11.500	11.500	8,756,200
2025-06-05	12.000	12.070	11.630	11.700	11.700	13,029,200
2025-06-04	12.200	12.210	11.930	12.110	12.110	13,723,500
2025-06-03	11.370	12.220	11.370	12.120	12.120	22,798,211
2025-05-30	11.850	11.930	11.500	11.570	11.570	15,414,000
2025-05-29	11.930	12.150	11.600	11.890	11.890	22,297,221
2025-05-28	11.860	12.160	11.730	12.050	12.050	22,873,400
2025-05-27	11.770	12.160	11.770	11.890	11.890	17,733,446
2025-05-26	11.720	11.900	11.460	11.900	11.900	17,026,012
2025-05-23	11.810	11.980	11.570	11.600	11.600	24,438,024
2025-05-22	12.560	12.950	12.000	12.050	12.050	33,228,085
2025-05-21	13.380	13.980	12.930	12.960	12.960	43,183,992
2025-05-20	12.900	14.290	12.680	13.720	13.720	50,462,011
2025-05-19	12.520	13.330	12.440	13.000	13.000	35,141,295
2025-05-16	12.800	13.650	12.350	12.930	12.930	41,373,609
2025-05-15	12.550	13.880	12.220	13.190	13.190	50,937,804
2025-05-14	12.090	12.820	11.960	12.730	12.730	34,766,568
2025-05-13	12.320	12.550	12.230	12.290	12.290	20,113,452
2025-05-12	12.330	12.380	12.080	12.320	12.320	19,794,860
2025-05-09	12.650	13.040	12.200	12.290	12.290	29,279,221
2025-05-08	13.170	13.340	12.730	12.910	12.910	37,954,601
2025-05-07	13.180	13.790	12.850	13.580	13.580	50,670,864
2025-05-06	13.310	13.770	13.170	13.170	13.170	54,967,711
2025-04-30	15.670	16.300	14.630	14.630	14.630	45,037,332
2025-04-29	15.800	17.630	15.770	16.260	16.260	72,244,727
2025-04-28	13.420	16.180	13.370	16.030	16.030	65,896,266
2025-04-25	14.370	16.370	14.370	14.850	14.850	72,585,171

← NewerPage 6 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.