Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.100 | 5.200 | 4.970 | 5.080 | 5.080 | 24,215,745 |
| 2024-04-29 | 4.940 | 5.110 | 4.930 | 5.110 | 5.110 | 25,022,445 |
| 2024-04-26 | 4.850 | 4.970 | 4.840 | 4.930 | 4.930 | 17,848,907 |
| 2024-04-25 | 4.820 | 4.930 | 4.790 | 4.850 | 4.850 | 18,512,118 |
| 2024-04-24 | 4.760 | 5.060 | 4.750 | 4.920 | 4.920 | 25,968,638 |
| 2024-04-23 | 4.730 | 4.820 | 4.730 | 4.770 | 4.770 | 12,571,574 |
| 2024-04-22 | 4.730 | 4.860 | 4.580 | 4.740 | 4.740 | 15,010,154 |
| 2024-04-19 | 4.810 | 4.880 | 4.710 | 4.730 | 4.730 | 14,411,362 |
| 2024-04-18 | 4.880 | 4.970 | 4.700 | 4.830 | 4.830 | 23,108,638 |
| 2024-04-17 | 4.480 | 4.870 | 4.480 | 4.860 | 4.860 | 25,923,506 |
| 2024-04-16 | 4.900 | 4.950 | 4.480 | 4.480 | 4.480 | 30,914,799 |
| 2024-04-15 | 5.240 | 5.260 | 4.840 | 4.980 | 4.980 | 28,900,017 |
| 2024-04-12 | 5.450 | 5.500 | 5.260 | 5.280 | 5.280 | 20,271,600 |
| 2024-04-11 | 5.350 | 5.600 | 5.320 | 5.480 | 5.480 | 19,114,101 |
| 2024-04-10 | 5.580 | 5.600 | 5.320 | 5.390 | 5.390 | 26,686,435 |
| 2024-04-09 | 5.450 | 5.790 | 5.450 | 5.650 | 5.650 | 31,867,952 |
| 2024-04-08 | 5.610 | 5.630 | 5.430 | 5.430 | 5.430 | 18,788,606 |
| 2024-04-03 | 5.770 | 5.780 | 5.570 | 5.610 | 5.610 | 19,558,843 |
| 2024-04-02 | 5.830 | 5.840 | 5.680 | 5.750 | 5.750 | 23,382,550 |
| 2024-04-01 | 5.770 | 5.880 | 5.770 | 5.870 | 5.870 | 23,700,024 |
| 2024-03-29 | 5.850 | 5.870 | 5.670 | 5.770 | 5.770 | 19,900,698 |
| 2024-03-28 | 5.600 | 5.970 | 5.600 | 5.870 | 5.870 | 42,661,052 |
| 2024-03-27 | 6.000 | 6.010 | 5.600 | 5.600 | 5.600 | 45,976,834 |
| 2024-03-26 | 6.200 | 6.250 | 6.000 | 6.090 | 6.090 | 68,257,645 |
| 2024-03-25 | 6.570 | 6.950 | 6.400 | 6.430 | 6.430 | 109,217,276 |
| 2024-03-22 | 6.300 | 6.440 | 6.160 | 6.320 | 6.320 | 41,500,297 |
| 2024-03-21 | 6.450 | 6.540 | 6.320 | 6.370 | 6.370 | 50,128,817 |
| 2024-03-20 | 6.240 | 6.440 | 6.200 | 6.340 | 6.340 | 56,174,880 |
| 2024-03-19 | 6.140 | 6.300 | 6.110 | 6.200 | 6.200 | 49,943,953 |
| 2024-03-18 | 6.000 | 6.150 | 5.950 | 6.150 | 6.150 | 43,533,065 |
| 2024-03-15 | 5.940 | 5.990 | 5.870 | 5.980 | 5.980 | 22,587,779 |
| 2024-03-14 | 6.090 | 6.100 | 5.880 | 5.960 | 5.960 | 37,525,278 |
| 2024-03-13 | 6.070 | 6.200 | 6.020 | 6.130 | 6.130 | 48,206,065 |
| 2024-03-12 | 5.920 | 6.180 | 5.890 | 6.110 | 6.110 | 59,796,777 |
| 2024-03-11 | 5.800 | 5.980 | 5.750 | 5.940 | 5.940 | 34,734,014 |
| 2024-03-08 | 5.850 | 5.890 | 5.710 | 5.840 | 5.840 | 29,268,423 |
| 2024-03-07 | 5.880 | 6.100 | 5.840 | 5.850 | 5.850 | 43,904,713 |
| 2024-03-06 | 5.910 | 5.980 | 5.790 | 5.880 | 5.880 | 28,042,650 |
| 2024-03-05 | 6.000 | 6.060 | 5.860 | 5.890 | 5.890 | 38,498,252 |
| 2024-03-04 | 5.890 | 6.180 | 5.770 | 6.050 | 6.050 | 58,622,130 |
| 2024-03-01 | 5.720 | 6.180 | 5.630 | 5.980 | 5.980 | 62,763,300 |
| 2024-02-29 | 5.310 | 5.780 | 5.300 | 5.700 | 5.700 | 46,000,133 |
| 2024-02-28 | 5.920 | 6.100 | 5.380 | 5.410 | 5.410 | 65,371,259 |
| 2024-02-27 | 5.680 | 5.940 | 5.600 | 5.940 | 5.940 | 48,793,893 |
| 2024-02-26 | 5.690 | 5.830 | 5.580 | 5.710 | 5.710 | 54,939,905 |
| 2024-02-23 | 5.540 | 5.740 | 5.470 | 5.710 | 5.710 | 64,494,166 |
| 2024-02-22 | 5.270 | 5.590 | 5.270 | 5.510 | 5.510 | 59,066,886 |
| 2024-02-21 | 5.100 | 5.580 | 5.080 | 5.310 | 5.310 | 72,933,403 |
| 2024-02-20 | 4.880 | 5.360 | 4.800 | 5.360 | 5.360 | 46,061,144 |
| 2024-02-19 | 4.620 | 4.900 | 4.620 | 4.870 | 4.870 | 41,587,447 |
| 2024-02-08 | 4.260 | 4.590 | 4.210 | 4.560 | 4.560 | 37,780,347 |
| 2024-02-07 | 4.470 | 4.560 | 4.180 | 4.270 | 4.270 | 36,200,777 |
| 2024-02-06 | 4.130 | 4.700 | 4.100 | 4.430 | 4.430 | 52,884,143 |
| 2024-02-05 | 4.970 | 5.000 | 4.550 | 4.550 | 4.550 | 27,703,134 |
| 2024-02-02 | 5.300 | 5.500 | 4.820 | 5.050 | 5.050 | 36,526,173 |
| 2024-02-01 | 5.400 | 5.460 | 5.100 | 5.260 | 5.260 | 29,770,453 |
| 2024-01-31 | 5.760 | 5.850 | 5.360 | 5.390 | 5.390 | 35,405,926 |
| 2024-01-30 | 5.970 | 6.080 | 5.840 | 5.850 | 5.850 | 17,138,199 |
| 2024-01-29 | 6.250 | 6.310 | 6.010 | 6.020 | 6.020 | 22,353,900 |
| 2024-01-26 | 6.180 | 6.430 | 6.150 | 6.270 | 6.270 | 34,497,775 |
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.