Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.940 | 3.990 | 3.890 | 3.980 | 3.980 | 13,087,000 |
| 2024-07-26 | 3.830 | 3.950 | 3.820 | 3.940 | 3.940 | 13,108,300 |
| 2024-07-25 | 3.760 | 3.850 | 3.720 | 3.830 | 3.830 | 9,410,100 |
| 2024-07-24 | 3.900 | 3.940 | 3.790 | 3.800 | 3.800 | 11,880,600 |
| 2024-07-23 | 3.980 | 4.050 | 3.920 | 3.920 | 3.920 | 12,029,800 |
| 2024-07-22 | 3.850 | 4.010 | 3.850 | 3.980 | 3.980 | 16,093,086 |
| 2024-07-19 | 3.840 | 3.930 | 3.800 | 3.890 | 3.890 | 11,703,550 |
| 2024-07-18 | 3.860 | 3.870 | 3.750 | 3.840 | 3.840 | 9,819,586 |
| 2024-07-17 | 3.930 | 3.940 | 3.860 | 3.860 | 3.860 | 8,425,002 |
| 2024-07-16 | 3.920 | 3.920 | 3.860 | 3.900 | 3.900 | 9,170,853 |
| 2024-07-15 | 4.050 | 4.050 | 3.890 | 3.910 | 3.910 | 12,420,001 |
| 2024-07-12 | 4.050 | 4.110 | 3.990 | 4.010 | 4.010 | 13,667,500 |
| 2024-07-11 | 3.950 | 4.040 | 3.940 | 4.030 | 4.030 | 18,637,565 |
| 2024-07-10 | 3.950 | 3.950 | 3.850 | 3.860 | 3.860 | 12,069,678 |
| 2024-07-09 | 3.950 | 3.980 | 3.760 | 3.940 | 3.940 | 19,834,000 |
| 2024-07-08 | 4.090 | 4.130 | 3.940 | 3.940 | 3.940 | 16,627,150 |
| 2024-07-05 | 4.050 | 4.150 | 3.940 | 4.130 | 4.130 | 15,984,400 |
| 2024-07-04 | 4.150 | 4.190 | 4.010 | 4.020 | 4.020 | 14,823,150 |
| 2024-07-03 | 4.130 | 4.240 | 4.130 | 4.170 | 4.170 | 19,126,547 |
| 2024-07-02 | 4.020 | 4.350 | 4.020 | 4.210 | 4.210 | 36,327,137 |
| 2024-07-01 | 3.970 | 4.020 | 3.900 | 4.010 | 4.010 | 8,800,792 |
| 2024-06-28 | 4.050 | 4.080 | 3.950 | 3.960 | 3.960 | 11,718,184 |
| 2024-06-27 | 4.080 | 4.130 | 4.020 | 4.020 | 4.020 | 11,506,700 |
| 2024-06-26 | 3.930 | 4.090 | 3.870 | 4.090 | 4.090 | 14,362,762 |
| 2024-06-25 | 3.880 | 3.960 | 3.880 | 3.910 | 3.910 | 10,430,300 |
| 2024-06-24 | 4.000 | 4.010 | 3.840 | 3.870 | 3.870 | 14,751,022 |
| 2024-06-21 | 4.060 | 4.120 | 4.030 | 4.030 | 4.030 | 8,010,400 |
| 2024-06-20 | 4.250 | 4.280 | 4.080 | 4.080 | 4.080 | 13,429,300 |
| 2024-06-19 | 4.250 | 4.300 | 4.220 | 4.260 | 4.260 | 12,806,350 |
| 2024-06-18 | 4.140 | 4.230 | 4.120 | 4.230 | 4.230 | 14,673,700 |
| 2024-06-17 | 4.170 | 4.200 | 4.090 | 4.110 | 4.110 | 11,558,875 |
| 2024-06-14 | 4.180 | 4.190 | 4.090 | 4.180 | 4.180 | 9,080,230 |
| 2024-06-13 | 4.230 | 4.300 | 4.150 | 4.150 | 4.150 | 13,597,967 |
| 2024-06-12 | 4.140 | 4.240 | 4.090 | 4.210 | 4.210 | 17,600,039 |
| 2024-06-11 | 3.970 | 4.130 | 3.930 | 4.080 | 4.080 | 18,794,378 |
| 2024-06-07 | 4.010 | 4.270 | 4.010 | 4.180 | 4.180 | 23,501,300 |
| 2024-06-06 | 4.350 | 4.400 | 3.930 | 4.000 | 4.000 | 40,865,879 |
| 2024-06-05 | 4.380 | 4.470 | 4.340 | 4.370 | 4.370 | 11,144,712 |
| 2024-06-04 | 4.540 | 4.540 | 4.380 | 4.430 | 4.430 | 14,006,221 |
| 2024-06-03 | 4.660 | 4.680 | 4.520 | 4.550 | 4.550 | 13,002,960 |
| 2024-05-31 | 4.620 | 4.700 | 4.610 | 4.670 | 4.670 | 9,607,401 |
| 2024-05-30 | 4.680 | 4.700 | 4.600 | 4.610 | 4.610 | 9,056,214 |
| 2024-05-29 | 4.690 | 4.770 | 4.630 | 4.680 | 4.680 | 10,750,311 |
| 2024-05-28 | 4.800 | 4.800 | 4.690 | 4.690 | 4.690 | 11,170,323 |
| 2024-05-27 | 4.790 | 4.870 | 4.690 | 4.820 | 4.820 | 13,402,468 |
| 2024-05-24 | 4.900 | 4.980 | 4.830 | 4.830 | 4.830 | 13,600,293 |
| 2024-05-23 | 5.070 | 5.140 | 4.930 | 4.940 | 4.940 | 23,583,861 |
| 2024-05-22 | 4.990 | 5.090 | 4.990 | 5.070 | 5.070 | 11,400,674 |
| 2024-05-21 | 5.070 | 5.110 | 5.000 | 5.020 | 5.020 | 12,798,000 |
| 2024-05-20 | 5.060 | 5.130 | 5.030 | 5.070 | 5.070 | 15,724,350 |
| 2024-05-17 | 5.050 | 5.090 | 5.000 | 5.080 | 5.080 | 16,430,700 |
| 2024-05-16 | 4.950 | 5.130 | 4.910 | 5.060 | 5.060 | 24,701,703 |
| 2024-05-15 | 4.980 | 5.040 | 4.930 | 4.950 | 4.950 | 12,324,300 |
| 2024-05-14 | 4.870 | 5.050 | 4.850 | 4.980 | 4.980 | 18,095,286 |
| 2024-05-13 | 5.040 | 5.040 | 4.830 | 4.850 | 4.850 | 19,357,801 |
| 2024-05-10 | 5.160 | 5.180 | 5.020 | 5.060 | 5.060 | 13,637,200 |
| 2024-05-09 | 5.060 | 5.170 | 5.050 | 5.150 | 5.150 | 14,571,146 |
| 2024-05-08 | 5.150 | 5.170 | 5.040 | 5.050 | 5.050 | 14,578,166 |
| 2024-05-07 | 5.140 | 5.210 | 5.100 | 5.180 | 5.180 | 16,682,629 |
| 2024-05-06 | 5.120 | 5.210 | 5.080 | 5.140 | 5.140 | 18,490,477 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.