Anji Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13.250 | 14.880 | 12.180 | 14.880 | 14.880 | 67,585,768 |
| 2025-04-23 | 13.530 | 13.530 | 13.530 | 13.530 | 13.530 | 4,886,000 |
| 2025-04-22 | 13.040 | 15.030 | 12.370 | 15.030 | 15.030 | 59,324,789 |
| 2025-04-21 | 11.980 | 13.660 | 11.490 | 13.660 | 13.660 | 62,497,328 |
| 2025-04-18 | 12.420 | 12.420 | 12.020 | 12.420 | 12.420 | 24,158,367 |
| 2025-04-17 | 11.210 | 11.290 | 10.980 | 11.290 | 11.290 | 16,408,484 |
| 2025-04-16 | 9.330 | 10.260 | 9.080 | 10.260 | 10.260 | 42,949,640 |
| 2025-04-15 | 8.480 | 9.330 | 8.410 | 9.330 | 9.330 | 22,163,953 |
| 2025-04-14 | 8.310 | 8.530 | 8.290 | 8.480 | 8.480 | 6,851,396 |
| 2025-04-11 | 8.360 | 8.460 | 8.180 | 8.280 | 8.280 | 7,210,211 |
| 2025-04-10 | 8.300 | 8.550 | 8.270 | 8.440 | 8.440 | 10,173,986 |
| 2025-04-09 | 7.910 | 8.310 | 7.540 | 8.250 | 8.250 | 11,168,336 |
| 2025-04-08 | 7.700 | 8.370 | 7.670 | 8.050 | 8.050 | 10,278,849 |
| 2025-04-07 | 8.160 | 8.570 | 7.770 | 7.770 | 7.770 | 8,630,916 |
| 2025-04-03 | 8.550 | 8.640 | 8.480 | 8.630 | 8.630 | 3,724,780 |
| 2025-04-02 | 8.540 | 8.620 | 8.480 | 8.570 | 8.570 | 2,971,000 |
| 2025-04-01 | 8.310 | 8.620 | 8.280 | 8.580 | 8.580 | 6,160,658 |
| 2025-03-31 | 8.290 | 8.370 | 8.200 | 8.280 | 8.280 | 3,041,678 |
| 2025-03-28 | 8.380 | 8.420 | 8.230 | 8.330 | 8.330 | 4,244,496 |
| 2025-03-27 | 8.430 | 8.500 | 8.290 | 8.400 | 8.400 | 4,243,000 |
| 2025-03-26 | 8.230 | 8.540 | 8.210 | 8.430 | 8.430 | 6,342,415 |
| 2025-03-25 | 8.310 | 8.310 | 8.120 | 8.280 | 8.280 | 3,269,000 |
| 2025-03-24 | 8.460 | 8.550 | 8.180 | 8.320 | 8.320 | 5,898,280 |
| 2025-03-21 | 8.730 | 8.770 | 8.400 | 8.440 | 8.440 | 5,755,999 |
| 2025-03-20 | 8.730 | 8.810 | 8.690 | 8.740 | 8.740 | 3,382,700 |
| 2025-03-19 | 8.830 | 8.850 | 8.680 | 8.730 | 8.730 | 3,863,587 |
| 2025-03-18 | 8.870 | 8.930 | 8.750 | 8.830 | 8.830 | 5,566,343 |
| 2025-03-17 | 8.910 | 8.970 | 8.790 | 8.870 | 8.870 | 8,210,045 |
| 2025-03-14 | 8.970 | 9.000 | 8.610 | 8.910 | 8.910 | 13,042,048 |
| 2025-03-13 | 9.040 | 9.230 | 8.900 | 8.940 | 8.940 | 7,367,300 |
| 2025-03-12 | 8.910 | 9.160 | 8.910 | 9.080 | 9.080 | 7,560,862 |
| 2025-03-11 | 8.950 | 9.020 | 8.810 | 8.970 | 8.970 | 4,992,696 |
| 2025-03-10 | 8.730 | 8.960 | 8.730 | 8.950 | 8.950 | 6,695,215 |
| 2025-03-07 | 8.750 | 8.850 | 8.710 | 8.780 | 8.780 | 5,728,119 |
| 2025-03-06 | 8.830 | 8.850 | 8.660 | 8.810 | 8.810 | 9,362,083 |
| 2025-03-05 | 8.690 | 8.880 | 8.540 | 8.850 | 8.850 | 10,011,488 |
| 2025-03-04 | 8.740 | 8.910 | 8.500 | 8.700 | 8.700 | 10,315,100 |
| 2025-03-03 | 8.380 | 8.820 | 8.340 | 8.760 | 8.760 | 15,495,092 |
| 2025-02-28 | 8.500 | 8.650 | 8.300 | 8.330 | 8.330 | 6,833,500 |
| 2025-02-27 | 8.320 | 8.610 | 8.300 | 8.560 | 8.560 | 9,264,676 |
| 2025-02-26 | 8.330 | 8.560 | 8.140 | 8.330 | 8.330 | 9,146,684 |
| 2025-02-25 | 8.280 | 8.430 | 8.220 | 8.360 | 8.360 | 4,656,542 |
| 2025-02-24 | 8.320 | 8.370 | 8.180 | 8.340 | 8.340 | 5,352,496 |
| 2025-02-21 | 8.370 | 8.450 | 8.160 | 8.300 | 8.300 | 5,869,000 |
| 2025-02-20 | 8.260 | 8.470 | 8.180 | 8.440 | 8.440 | 5,078,448 |
| 2025-02-19 | 8.010 | 8.310 | 7.920 | 8.260 | 8.260 | 5,773,388 |
| 2025-02-18 | 8.380 | 8.410 | 7.980 | 8.000 | 8.000 | 4,497,500 |
| 2025-02-17 | 8.280 | 8.470 | 8.220 | 8.360 | 8.360 | 4,839,150 |
| 2025-02-14 | 8.290 | 8.350 | 8.170 | 8.220 | 8.220 | 3,413,320 |
| 2025-02-13 | 8.450 | 8.480 | 8.290 | 8.300 | 8.300 | 3,157,079 |
| 2025-02-12 | 8.390 | 8.480 | 8.350 | 8.460 | 8.460 | 2,632,784 |
| 2025-02-11 | 8.540 | 8.600 | 8.370 | 8.480 | 8.480 | 3,807,768 |
| 2025-02-10 | 8.240 | 8.580 | 8.240 | 8.540 | 8.540 | 4,585,412 |
| 2025-02-07 | 8.190 | 8.380 | 8.180 | 8.280 | 8.280 | 3,600,360 |
| 2025-02-06 | 8.060 | 8.230 | 7.980 | 8.230 | 8.230 | 4,362,599 |
| 2025-02-05 | 8.210 | 8.250 | 7.970 | 8.070 | 8.070 | 3,374,600 |
| 2025-01-27 | 8.160 | 8.320 | 8.080 | 8.080 | 8.080 | 3,356,000 |
| 2025-01-24 | 8.250 | 8.250 | 8.090 | 8.130 | 8.130 | 2,947,000 |
| 2025-01-23 | 8.350 | 8.370 | 8.160 | 8.160 | 8.160 | 3,806,152 |
| 2025-01-22 | 8.400 | 8.400 | 8.150 | 8.200 | 8.200 | 4,791,500 |
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.