Anji Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.370 | 8.490 | 8.160 | 8.360 | 8.360 | 8,707,936 |
| 2025-01-20 | 8.240 | 8.350 | 8.030 | 8.270 | 8.270 | 3,860,456 |
| 2025-01-17 | 8.210 | 8.240 | 8.060 | 8.190 | 8.190 | 2,859,900 |
| 2025-01-16 | 8.190 | 8.360 | 8.080 | 8.190 | 8.190 | 3,868,500 |
| 2025-01-15 | 8.110 | 8.240 | 8.000 | 8.140 | 8.140 | 3,575,300 |
| 2025-01-14 | 7.820 | 8.110 | 7.740 | 8.110 | 8.110 | 4,349,274 |
| 2025-01-13 | 7.510 | 7.730 | 7.310 | 7.700 | 7.700 | 3,182,800 |
| 2025-01-10 | 7.930 | 7.960 | 7.620 | 7.650 | 7.650 | 3,611,500 |
| 2025-01-09 | 7.970 | 8.020 | 7.820 | 7.960 | 7.960 | 3,295,100 |
| 2025-01-08 | 7.800 | 8.010 | 7.660 | 7.920 | 7.920 | 4,593,900 |
| 2025-01-07 | 7.640 | 7.850 | 7.560 | 7.820 | 7.820 | 4,028,889 |
| 2025-01-06 | 7.760 | 7.810 | 7.300 | 7.600 | 7.600 | 5,900,800 |
| 2025-01-03 | 8.530 | 8.580 | 7.750 | 7.820 | 7.820 | 9,100,431 |
| 2025-01-02 | 8.160 | 8.740 | 8.130 | 8.440 | 8.440 | 9,833,402 |
| 2024-12-31 | 8.260 | 8.480 | 8.190 | 8.200 | 8.200 | 4,735,400 |
| 2024-12-30 | 8.650 | 8.660 | 8.240 | 8.300 | 8.300 | 5,448,800 |
| 2024-12-27 | 8.660 | 8.760 | 8.480 | 8.680 | 8.680 | 5,408,300 |
| 2024-12-26 | 8.350 | 8.700 | 8.310 | 8.560 | 8.560 | 6,072,700 |
| 2024-12-25 | 8.600 | 8.650 | 8.120 | 8.380 | 8.380 | 7,326,443 |
| 2024-12-24 | 8.370 | 8.650 | 8.230 | 8.630 | 8.630 | 7,277,974 |
| 2024-12-23 | 9.130 | 9.170 | 8.360 | 8.400 | 8.400 | 10,137,219 |
| 2024-12-20 | 8.840 | 9.180 | 8.830 | 9.030 | 9.030 | 9,377,401 |
| 2024-12-19 | 8.920 | 8.970 | 8.690 | 8.850 | 8.850 | 8,007,488 |
| 2024-12-18 | 9.270 | 9.370 | 8.940 | 9.040 | 9.040 | 10,851,219 |
| 2024-12-17 | 9.950 | 9.970 | 9.170 | 9.260 | 9.260 | 18,137,253 |
| 2024-12-16 | 9.910 | 10.570 | 9.730 | 10.100 | 10.100 | 18,943,215 |
| 2024-12-13 | 10.650 | 10.790 | 10.090 | 10.090 | 10.090 | 25,920,176 |
| 2024-12-12 | 10.000 | 11.210 | 9.760 | 11.210 | 11.210 | 36,744,535 |
| 2024-12-11 | 9.460 | 10.860 | 9.310 | 10.460 | 10.460 | 44,524,485 |
| 2024-12-10 | 9.800 | 9.870 | 9.750 | 9.870 | 9.870 | 9,273,494 |
| 2024-12-09 | 8.890 | 9.140 | 8.850 | 8.970 | 8.970 | 10,931,174 |
| 2024-12-06 | 8.920 | 9.040 | 8.680 | 8.880 | 8.880 | 10,877,496 |
| 2024-12-05 | 8.910 | 9.170 | 8.700 | 8.930 | 8.930 | 23,253,718 |
| 2024-12-04 | 8.710 | 9.570 | 8.580 | 9.140 | 9.140 | 25,199,443 |
| 2024-12-03 | 8.840 | 8.850 | 8.600 | 8.700 | 8.700 | 6,142,679 |
| 2024-12-02 | 8.750 | 8.900 | 8.600 | 8.770 | 8.770 | 10,143,984 |
| 2024-11-29 | 8.440 | 8.960 | 8.440 | 8.680 | 8.680 | 15,419,743 |
| 2024-11-28 | 8.340 | 8.550 | 8.290 | 8.440 | 8.440 | 9,148,230 |
| 2024-11-27 | 8.170 | 8.400 | 7.910 | 8.400 | 8.400 | 11,066,492 |
| 2024-11-26 | 8.050 | 8.230 | 8.040 | 8.170 | 8.170 | 5,277,684 |
| 2024-11-25 | 7.690 | 8.090 | 7.690 | 8.070 | 8.070 | 5,777,896 |
| 2024-11-22 | 8.010 | 8.080 | 7.700 | 7.700 | 7.700 | 4,883,600 |
| 2024-11-21 | 7.950 | 8.050 | 7.870 | 7.990 | 7.990 | 3,952,676 |
| 2024-11-20 | 7.760 | 7.970 | 7.740 | 7.930 | 7.930 | 4,934,174 |
| 2024-11-19 | 7.800 | 7.800 | 7.590 | 7.770 | 7.770 | 4,666,625 |
| 2024-11-18 | 7.960 | 8.020 | 7.640 | 7.690 | 7.690 | 4,118,647 |
| 2024-11-15 | 7.850 | 8.100 | 7.850 | 7.890 | 7.890 | 4,488,300 |
| 2024-11-14 | 8.150 | 8.150 | 7.910 | 7.960 | 7.960 | 4,412,396 |
| 2024-11-13 | 8.180 | 8.250 | 7.880 | 8.150 | 8.150 | 5,892,176 |
| 2024-11-12 | 8.200 | 8.310 | 8.110 | 8.190 | 8.190 | 7,635,096 |
| 2024-11-11 | 8.200 | 8.240 | 8.050 | 8.210 | 8.210 | 8,325,588 |
| 2024-11-08 | 8.490 | 8.600 | 8.230 | 8.330 | 8.330 | 12,035,088 |
| 2024-11-07 | 8.100 | 8.800 | 8.070 | 8.470 | 8.470 | 19,074,026 |
| 2024-11-06 | 8.050 | 8.190 | 7.950 | 8.120 | 8.120 | 5,932,817 |
| 2024-11-05 | 7.940 | 8.100 | 7.900 | 8.050 | 8.050 | 6,105,556 |
| 2024-11-04 | 7.680 | 7.940 | 7.610 | 7.940 | 7.940 | 6,158,096 |
| 2024-11-01 | 7.770 | 7.980 | 7.600 | 7.680 | 7.680 | 6,606,800 |
| 2024-10-31 | 7.640 | 7.820 | 7.640 | 7.800 | 7.800 | 4,834,304 |
| 2024-10-30 | 7.720 | 7.830 | 7.570 | 7.690 | 7.690 | 3,717,976 |
| 2024-10-29 | 7.920 | 8.000 | 7.690 | 7.710 | 7.710 | 5,945,788 |
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.