Anji Foodstuff Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.580	7.890	7.580	7.880	7.880	5,779,831
2024-10-25	7.470	7.590	7.470	7.570	7.570	3,825,048
2024-10-24	7.450	7.500	7.410	7.480	7.480	2,547,796
2024-10-23	7.510	7.570	7.420	7.500	7.500	3,948,715
2024-10-22	7.330	7.550	7.330	7.550	7.550	4,544,860
2024-10-21	7.330	7.420	7.310	7.360	7.360	3,818,096
2024-10-18	7.220	7.400	7.180	7.330	7.330	3,603,593
2024-10-17	7.330	7.380	7.210	7.240	7.240	2,468,077
2024-10-16	7.210	7.350	7.150	7.280	7.280	2,562,127
2024-10-15	7.430	7.440	7.300	7.320	7.320	2,429,292
2024-10-14	7.360	7.460	7.260	7.420	7.420	3,721,407
2024-10-11	7.500	7.640	7.250	7.350	7.350	3,968,612
2024-10-10	7.440	7.600	7.270	7.440	7.440	4,757,560
2024-10-09	8.190	8.190	7.440	7.440	7.440	7,405,380
2024-10-08	8.680	8.800	7.980	8.270	8.270	14,553,270
2024-09-30	7.540	8.080	7.410	8.000	8.000	9,677,524
2024-09-27	7.500	7.550	7.160	7.370	7.370	5,176,316
2024-09-26	6.840	7.150	6.800	7.100	7.100	5,865,774
2024-09-25	6.880	6.960	6.800	6.820	6.820	3,934,911
2024-09-24	6.700	6.860	6.670	6.800	6.800	2,808,498
2024-09-23	6.590	6.840	6.590	6.700	6.700	2,975,369
2024-09-20	6.580	6.780	6.550	6.610	6.610	1,984,413
2024-09-19	6.320	6.690	6.310	6.620	6.620	3,206,700
2024-09-18	6.450	6.450	6.200	6.300	6.300	1,739,500
2024-09-13	6.580	6.580	6.440	6.450	6.450	1,165,200
2024-09-12	6.600	6.670	6.540	6.540	6.540	1,667,000
2024-09-11	6.680	6.720	6.600	6.640	6.640	1,287,800
2024-09-10	6.560	6.700	6.560	6.690	6.690	1,778,720
2024-09-09	6.450	6.640	6.410	6.620	6.620	1,711,440
2024-09-06	6.700	6.700	6.490	6.530	6.530	1,772,689
2024-09-05	6.540	6.690	6.530	6.680	6.680	2,212,120
2024-09-04	6.490	6.720	6.450	6.580	6.580	3,045,400
2024-09-03	6.480	6.600	6.460	6.540	6.540	1,155,600
2024-09-02	6.520	6.630	6.490	6.500	6.500	1,572,520
2024-08-30	6.480	6.670	6.420	6.580	6.580	2,280,416
2024-08-29	6.420	6.500	6.330	6.480	6.480	1,489,170
2024-08-28	6.280	6.480	6.280	6.420	6.420	1,762,554
2024-08-27	6.430	6.450	6.330	6.340	6.340	1,330,900
2024-08-26	6.350	6.470	6.310	6.430	6.430	1,482,200
2024-08-23	6.400	6.400	6.300	6.350	6.350	1,290,300
2024-08-22	6.490	6.550	6.360	6.410	6.410	1,291,902
2024-08-21	6.510	6.530	6.460	6.490	6.490	954,400
2024-08-20	6.590	6.660	6.480	6.510	6.510	2,086,800
2024-08-19	6.720	6.760	6.630	6.650	6.650	1,774,256
2024-08-16	6.640	6.850	6.640	6.730	6.730	2,625,400
2024-08-15	6.630	6.740	6.590	6.700	6.700	2,921,900
2024-08-14	6.680	6.730	6.620	6.690	6.690	2,706,484
2024-08-13	6.760	6.810	6.580	6.650	6.650	4,348,800
2024-08-12	6.800	6.910	6.630	6.760	6.760	5,791,200
2024-08-09	7.300	7.320	6.790	6.920	6.920	10,688,993
2024-08-08	7.270	7.870	7.150	7.530	7.530	17,206,333
2024-08-07	6.890	7.290	6.780	7.150	7.150	8,173,292
2024-08-06	6.630	7.000	6.600	6.900	6.900	6,637,008
2024-08-05	6.620	6.750	6.540	6.570	6.570	2,447,500
2024-08-02	6.590	6.720	6.590	6.620	6.620	2,049,600
2024-08-01	6.680	6.730	6.590	6.620	6.620	1,717,300
2024-07-31	6.450	6.670	6.440	6.660	6.660	2,538,515
2024-07-30	6.400	6.450	6.350	6.440	6.440	1,856,300
2024-07-29	6.440	6.500	6.370	6.400	6.400	1,419,300
2024-07-26	6.350	6.430	6.350	6.420	6.420	1,179,800

← NewerPage 9 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.