Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.970 | 6.280 | 5.930 | 6.230 | 6.230 | 31,693,157 |
| 2024-01-24 | 5.830 | 5.980 | 5.710 | 5.980 | 5.980 | 26,828,353 |
| 2024-01-23 | 5.630 | 5.910 | 5.600 | 5.840 | 5.840 | 30,552,792 |
| 2024-01-22 | 6.340 | 6.340 | 5.710 | 5.710 | 5.710 | 37,873,265 |
| 2024-01-19 | 6.360 | 6.460 | 6.320 | 6.340 | 6.340 | 17,244,026 |
| 2024-01-18 | 6.390 | 6.440 | 6.170 | 6.360 | 6.360 | 24,591,779 |
| 2024-01-17 | 6.600 | 6.600 | 6.410 | 6.410 | 6.410 | 15,502,091 |
| 2024-01-16 | 6.670 | 6.690 | 6.480 | 6.620 | 6.620 | 22,418,988 |
| 2024-01-15 | 6.700 | 6.770 | 6.660 | 6.670 | 6.670 | 14,754,217 |
| 2024-01-12 | 6.870 | 6.920 | 6.710 | 6.720 | 6.720 | 22,474,164 |
| 2024-01-11 | 6.720 | 6.950 | 6.710 | 6.920 | 6.920 | 25,643,142 |
| 2024-01-10 | 6.920 | 6.920 | 6.710 | 6.710 | 6.710 | 26,642,600 |
| 2024-01-09 | 7.060 | 7.160 | 6.880 | 6.930 | 6.930 | 28,851,424 |
| 2024-01-08 | 7.180 | 7.200 | 7.080 | 7.080 | 7.080 | 19,720,110 |
| 2024-01-05 | 7.400 | 7.500 | 7.160 | 7.240 | 7.240 | 26,988,013 |
| 2024-01-04 | 7.470 | 7.490 | 7.260 | 7.310 | 7.310 | 21,529,642 |
| 2024-01-03 | 7.380 | 7.490 | 7.350 | 7.460 | 7.460 | 23,115,660 |
| 2024-01-02 | 7.540 | 7.630 | 7.430 | 7.430 | 7.430 | 29,951,359 |
| 2023-12-29 | 7.340 | 7.690 | 7.300 | 7.550 | 7.550 | 45,526,690 |
| 2023-12-28 | 7.240 | 7.410 | 7.080 | 7.370 | 7.370 | 39,036,959 |
| 2023-12-27 | 7.180 | 7.350 | 7.180 | 7.280 | 7.280 | 33,316,314 |
| 2023-12-26 | 7.430 | 7.430 | 7.170 | 7.210 | 7.210 | 39,130,014 |
| 2023-12-25 | 7.730 | 7.750 | 7.290 | 7.440 | 7.440 | 47,953,242 |
| 2023-12-22 | 8.400 | 8.430 | 7.590 | 7.730 | 7.730 | 78,924,095 |
| 2023-12-21 | 8.300 | 8.580 | 8.180 | 8.400 | 8.400 | 46,916,776 |
| 2023-12-20 | 8.590 | 8.650 | 8.310 | 8.360 | 8.360 | 53,830,250 |
| 2023-12-19 | 8.640 | 8.780 | 8.470 | 8.670 | 8.670 | 64,309,631 |
| 2023-12-18 | 8.830 | 8.990 | 8.630 | 8.660 | 8.660 | 78,144,607 |
| 2023-12-15 | 9.000 | 9.090 | 8.730 | 8.830 | 8.830 | 146,425,323 |
| 2023-12-14 | 8.080 | 8.930 | 8.050 | 8.930 | 8.930 | 120,169,159 |
| 2023-12-13 | 8.540 | 8.550 | 8.120 | 8.120 | 8.120 | 71,733,086 |
| 2023-12-12 | 8.590 | 8.780 | 8.470 | 8.580 | 8.580 | 59,011,693 |
| 2023-12-11 | 8.460 | 8.680 | 8.400 | 8.600 | 8.600 | 49,933,454 |
| 2023-12-08 | 8.740 | 8.930 | 8.420 | 8.580 | 8.580 | 80,389,503 |
| 2023-12-07 | 8.560 | 8.950 | 8.510 | 8.850 | 8.850 | 106,964,736 |
| 2023-12-06 | 8.290 | 9.190 | 8.130 | 8.700 | 8.700 | 117,677,867 |
| 2023-12-05 | 8.580 | 8.940 | 8.320 | 8.370 | 8.370 | 98,294,659 |
| 2023-12-04 | 8.440 | 9.000 | 8.430 | 8.700 | 8.700 | 100,596,392 |
| 2023-12-01 | 8.410 | 8.750 | 8.390 | 8.530 | 8.530 | 80,455,561 |
| 2023-11-30 | 8.150 | 8.600 | 8.130 | 8.510 | 8.510 | 83,411,721 |
| 2023-11-29 | 8.400 | 8.450 | 8.250 | 8.250 | 8.250 | 68,352,924 |
| 2023-11-28 | 8.200 | 8.760 | 8.020 | 8.600 | 8.600 | 112,545,184 |
| 2023-11-27 | 8.380 | 8.650 | 8.290 | 8.350 | 8.350 | 94,860,871 |
| 2023-11-24 | 8.130 | 8.490 | 7.980 | 8.260 | 8.260 | 81,471,478 |
| 2023-11-23 | 8.110 | 8.190 | 7.900 | 8.080 | 8.080 | 79,472,125 |
| 2023-11-22 | 8.360 | 8.850 | 8.240 | 8.300 | 8.300 | 139,677,859 |
| 2023-11-21 | 8.030 | 8.330 | 8.020 | 8.170 | 8.170 | 92,441,874 |
| 2023-11-20 | 7.930 | 8.230 | 7.830 | 8.110 | 8.110 | 81,686,438 |
| 2023-11-17 | 7.830 | 7.980 | 7.830 | 7.960 | 7.960 | 50,819,317 |
| 2023-11-16 | 7.790 | 8.060 | 7.730 | 7.880 | 7.880 | 73,130,853 |
| 2023-11-15 | 7.870 | 7.970 | 7.820 | 7.830 | 7.830 | 48,521,962 |
| 2023-11-14 | 7.780 | 8.040 | 7.780 | 7.900 | 7.900 | 62,129,198 |
| 2023-11-13 | 7.580 | 7.850 | 7.580 | 7.770 | 7.770 | 45,948,209 |
| 2023-11-10 | 7.700 | 7.740 | 7.530 | 7.560 | 7.560 | 38,449,180 |
| 2023-11-09 | 7.890 | 7.980 | 7.750 | 7.770 | 7.770 | 57,522,323 |
| 2023-11-08 | 7.780 | 8.150 | 7.720 | 8.000 | 8.000 | 94,644,205 |
| 2023-11-07 | 7.680 | 7.830 | 7.650 | 7.800 | 7.800 | 57,948,589 |
| 2023-11-06 | 7.530 | 7.740 | 7.510 | 7.710 | 7.710 | 53,400,772 |
| 2023-11-03 | 7.420 | 7.610 | 7.390 | 7.490 | 7.490 | 39,974,068 |
| 2023-11-02 | 7.410 | 7.620 | 7.400 | 7.450 | 7.450 | 41,036,404 |
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.