Anji Foodstuff Co Ltd historical data

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

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

← NewerPage 7 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.