Anji Foodstuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.550 | 9.780 | 9.480 | 9.760 | 9.587 | 2,385,845 |
| 2021-11-08 | 9.690 | 9.700 | 9.450 | 9.550 | 9.381 | 2,516,367 |
| 2021-11-05 | 9.800 | 9.930 | 9.660 | 9.670 | 9.499 | 4,627,182 |
| 2021-11-04 | 9.410 | 9.810 | 9.360 | 9.740 | 9.568 | 6,071,367 |
| 2021-11-03 | 9.360 | 9.550 | 9.250 | 9.400 | 9.234 | 3,892,952 |
| 2021-11-02 | 9.150 | 9.520 | 9.100 | 9.400 | 9.234 | 5,210,560 |
| 2021-11-01 | 9.060 | 9.190 | 8.790 | 9.190 | 9.027 | 2,639,999 |
| 2021-10-29 | 9.100 | 9.150 | 8.930 | 9.030 | 8.870 | 1,987,752 |
| 2021-10-28 | 8.960 | 9.150 | 8.780 | 9.030 | 8.870 | 1,833,904 |
| 2021-10-27 | 9.360 | 9.360 | 8.940 | 8.980 | 8.821 | 3,104,779 |
| 2021-10-26 | 9.610 | 9.660 | 9.310 | 9.360 | 9.194 | 2,745,762 |
| 2021-10-25 | 9.500 | 9.690 | 9.300 | 9.660 | 9.489 | 1,960,937 |
| 2021-10-22 | 9.840 | 9.910 | 9.530 | 9.530 | 9.361 | 2,774,900 |
| 2021-10-21 | 9.670 | 9.920 | 9.580 | 9.840 | 9.666 | 3,043,686 |
| 2021-10-20 | 9.970 | 10.100 | 9.650 | 9.720 | 9.548 | 3,975,439 |
| 2021-10-19 | 9.910 | 10.030 | 9.790 | 10.030 | 9.853 | 3,208,397 |
| 2021-10-18 | 10.090 | 10.140 | 9.700 | 9.900 | 9.725 | 5,117,004 |
| 2021-10-15 | 10.570 | 10.620 | 10.150 | 10.200 | 10.020 | 5,310,811 |
| 2021-10-14 | 10.600 | 10.820 | 10.400 | 10.630 | 10.442 | 6,756,050 |
← NewerPage 21 of 21 · 1,219 trading days
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.