Fujian Anjoy Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 80.740 | 83.570 | 80.410 | 82.990 | 82.990 | 5,763,050 |
| 2026-10-22 | 81.000 | 81.600 | 79.880 | 80.950 | 80.950 | 3,048,154 |
| 2026-10-21 | 80.820 | 81.900 | 80.500 | 81.200 | 81.200 | 3,007,923 |
| 2026-10-20 | 82.980 | 83.610 | 80.320 | 81.210 | 81.210 | 5,509,800 |
| 2026-10-19 | 81.070 | 83.560 | 81.000 | 83.000 | 83.000 | 4,791,149 |
| 2026-10-16 | 81.600 | 82.890 | 80.900 | 81.740 | 81.740 | 4,531,749 |
| 2026-10-15 | 81.430 | 84.100 | 81.000 | 81.080 | 81.080 | 6,057,186 |
| 2026-10-14 | 80.410 | 82.800 | 80.210 | 81.990 | 81.990 | 5,292,982 |
| 2026-10-13 | 81.000 | 81.900 | 80.150 | 80.690 | 80.690 | 4,911,555 |
| 2026-10-12 | 81.090 | 82.000 | 80.050 | 81.500 | 81.500 | 4,774,503 |
| 2026-10-09 | 78.500 | 81.350 | 78.500 | 81.020 | 81.020 | 5,419,516 |
| 2026-10-08 | 78.570 | 79.580 | 78.390 | 78.390 | 78.390 | 3,636,827 |
| 2026-09-30 | 79.050 | 79.900 | 78.260 | 79.400 | 79.400 | 3,973,833 |
| 2026-09-29 | 77.850 | 79.270 | 77.000 | 79.050 | 79.050 | 5,088,963 |
| 2026-09-28 | 76.800 | 78.350 | 76.680 | 77.240 | 77.240 | 3,865,544 |
| 2026-09-24 | 77.900 | 78.080 | 76.510 | 76.930 | 76.930 | 2,899,773 |
| 2026-09-23 | 79.890 | 81.660 | 79.030 | 79.480 | 77.747 | 3,619,834 |
Page 1 of 1 · 17 trading days
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.