Fujian Anjoy Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	80.400	80.660	78.060	79.970	79.970	9,360,985
2024-01-24	80.980	81.670	77.790	80.400	80.400	10,234,204
2024-01-23	81.450	82.100	77.960	80.790	80.790	18,786,119
2024-01-22	86.620	87.020	86.620	86.620	86.620	3,676,000
2024-01-19	93.990	97.300	93.750	96.240	96.240	2,628,346
2024-01-18	93.390	94.990	91.900	94.700	94.700	3,146,952
2024-01-17	96.400	96.800	94.000	94.200	94.200	1,937,025
2024-01-16	96.260	97.800	95.600	97.000	97.000	1,899,968
2024-01-15	94.930	98.080	94.860	96.390	96.390	2,497,520
2024-01-12	95.630	97.950	95.180	96.420	96.420	3,435,206
2024-01-11	95.570	96.440	94.520	95.910	95.910	2,789,317
2024-01-10	91.400	96.320	91.080	95.850	95.850	4,672,636
2024-01-09	92.600	93.310	90.950	91.780	91.780	3,228,720
2024-01-08	94.800	95.330	92.110	92.580	92.580	3,234,557
2024-01-05	98.230	98.230	94.490	94.750	94.750	4,164,443
2024-01-04	101.90	101.90	97.700	98.300	98.300	3,467,522
2024-01-03	103.38	104.20	100.59	101.71	101.71	2,651,681
2024-01-02	104.30	105.40	102.91	103.38	103.38	3,426,454
2023-12-29	103.93	105.60	103.34	104.61	104.61	2,987,066
2023-12-28	99.000	104.57	98.430	103.60	103.60	4,615,960
2023-12-27	97.090	99.300	96.250	98.820	98.820	2,738,374
2023-12-26	97.520	97.520	96.020	96.500	96.500	1,660,756
2023-12-25	96.250	98.360	96.200	97.700	97.700	1,585,734
2023-12-22	97.220	97.800	95.580	96.250	96.250	2,388,420
2023-12-21	95.980	98.400	95.880	97.550	97.550	2,791,585
2023-12-20	98.650	99.840	96.420	96.490	96.490	2,244,563
2023-12-19	99.100	99.550	97.780	98.540	98.540	2,021,398
2023-12-18	100.67	100.93	99.200	99.380	99.380	2,407,442
2023-12-15	100.43	104.34	100.00	101.20	101.20	2,936,874
2023-12-14	103.00	103.00	99.800	99.900	99.900	3,038,254
2023-12-13	104.83	104.83	101.70	102.20	102.20	2,783,304
2023-12-12	104.94	107.63	104.79	105.38	105.38	2,612,962
2023-12-11	102.49	106.04	100.57	105.61	105.61	2,992,345
2023-12-08	105.54	106.95	104.20	105.73	105.73	3,720,297
2023-12-07	104.39	105.88	102.70	105.19	105.19	2,520,645
2023-12-06	104.98	105.90	103.88	104.92	104.92	2,743,438
2023-12-05	106.10	107.80	105.00	105.02	105.02	3,420,217
2023-12-04	111.09	111.28	106.41	107.10	107.10	5,068,505
2023-12-01	113.55	113.98	110.18	110.30	110.30	4,096,463
2023-11-30	112.50	114.60	111.65	114.28	114.28	3,586,951
2023-11-29	112.73	113.74	108.52	113.35	113.35	5,896,609
2023-11-28	112.80	113.98	112.19	112.60	112.60	2,303,296
2023-11-27	115.10	115.20	112.05	113.25	113.25	3,090,315
2023-11-24	114.97	115.49	113.41	114.89	114.89	1,753,501
2023-11-23	115.00	115.09	112.83	114.72	114.72	1,828,331
2023-11-22	116.29	116.30	114.50	114.73	114.73	2,165,851
2023-11-21	114.30	117.31	113.60	116.24	116.24	3,512,340
2023-11-20	116.68	116.78	113.57	113.75	113.75	3,288,234
2023-11-17	116.67	117.40	116.00	116.67	116.67	1,448,450
2023-11-16	117.89	118.30	116.20	117.41	117.41	1,915,775
2023-11-15	121.51	121.60	116.40	118.31	118.31	4,601,053
2023-11-14	123.98	123.98	119.60	120.17	120.17	1,782,899
2023-11-13	126.13	126.13	122.12	122.75	122.75	1,869,032
2023-11-10	125.00	127.00	124.71	126.14	126.14	1,078,237
2023-11-09	125.67	126.88	124.00	126.00	126.00	1,879,749
2023-11-08	126.76	127.69	125.20	126.00	126.00	1,558,383
2023-11-07	126.51	128.41	126.02	126.76	126.76	1,194,380
2023-11-06	129.80	130.11	126.59	126.90	126.90	2,626,279
2023-11-03	126.24	129.20	125.04	128.97	128.97	2,524,731
2023-11-02	126.83	128.19	124.67	125.70	125.70	2,378,903

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	1.1270 CNY
2022-06-29	0.6990 CNY
2021-07-02	0.7420 CNY
2020-05-25	0.4740 CNY
2019-06-19	0.3760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.