Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7.610 | 7.740 | 7.460 | 7.480 | 7.480 | 43,941,789 |
| 2023-10-31 | 7.710 | 7.900 | 7.570 | 7.670 | 7.670 | 54,523,798 |
| 2023-10-30 | 7.550 | 7.930 | 7.530 | 7.830 | 7.830 | 67,823,204 |
| 2023-10-27 | 7.600 | 7.690 | 7.420 | 7.570 | 7.570 | 52,674,740 |
| 2023-10-26 | 7.700 | 7.890 | 7.580 | 7.680 | 7.680 | 62,199,454 |
| 2023-10-25 | 7.500 | 7.900 | 7.470 | 7.800 | 7.800 | 94,635,417 |
| 2023-10-24 | 7.150 | 7.820 | 7.120 | 7.680 | 7.680 | 117,156,115 |
| 2023-10-23 | 7.400 | 7.480 | 7.070 | 7.110 | 7.110 | 64,794,177 |
| 2023-10-20 | 8.070 | 8.190 | 7.550 | 7.620 | 7.620 | 83,554,831 |
| 2023-10-19 | 8.480 | 8.540 | 8.180 | 8.190 | 8.190 | 99,492,215 |
| 2023-10-18 | 8.880 | 9.260 | 8.760 | 8.790 | 8.790 | 124,894,546 |
| 2023-10-17 | 9.040 | 9.040 | 8.700 | 8.900 | 8.900 | 96,594,018 |
| 2023-10-16 | 8.790 | 9.290 | 8.710 | 9.150 | 9.150 | 173,491,220 |
| 2023-10-13 | 8.910 | 8.970 | 8.640 | 8.870 | 8.870 | 140,225,537 |
| 2023-10-12 | 8.090 | 9.000 | 8.080 | 9.000 | 9.000 | 218,466,833 |
| 2023-10-11 | 8.600 | 8.620 | 8.130 | 8.180 | 8.180 | 115,970,698 |
| 2023-10-10 | 8.560 | 9.200 | 8.540 | 8.700 | 8.700 | 147,113,236 |
| 2023-10-09 | 8.540 | 8.680 | 8.360 | 8.460 | 8.460 | 61,505,785 |
| 2023-09-28 | 8.460 | 8.660 | 8.400 | 8.530 | 8.530 | 78,695,737 |
| 2023-09-27 | 8.130 | 8.800 | 8.090 | 8.550 | 8.550 | 131,098,725 |
| 2023-09-26 | 8.090 | 8.500 | 7.910 | 8.320 | 8.320 | 114,826,470 |
| 2023-09-25 | 8.040 | 8.140 | 7.970 | 8.080 | 8.080 | 50,059,560 |
| 2023-09-22 | 7.860 | 8.150 | 7.770 | 8.070 | 8.070 | 75,276,883 |
| 2023-09-21 | 7.760 | 8.060 | 7.680 | 7.900 | 7.900 | 62,802,281 |
| 2023-09-20 | 7.980 | 8.170 | 7.800 | 7.810 | 7.810 | 81,130,597 |
| 2023-09-19 | 8.080 | 8.560 | 8.000 | 8.190 | 8.190 | 86,461,307 |
| 2023-09-18 | 8.220 | 8.270 | 7.940 | 8.140 | 8.140 | 91,452,532 |
| 2023-09-15 | 8.610 | 8.790 | 8.300 | 8.330 | 8.330 | 97,229,823 |
| 2023-09-14 | 8.590 | 8.810 | 8.250 | 8.720 | 8.720 | 124,352,993 |
| 2023-09-13 | 8.760 | 9.500 | 8.670 | 8.840 | 8.840 | 192,088,496 |
| 2023-09-12 | 8.500 | 8.890 | 8.410 | 8.700 | 8.700 | 145,851,844 |
| 2023-09-11 | 8.190 | 8.990 | 7.910 | 8.660 | 8.660 | 180,852,052 |
| 2023-09-08 | 8.430 | 8.430 | 8.000 | 8.170 | 8.170 | 121,867,694 |
| 2023-09-07 | 8.410 | 9.050 | 8.370 | 8.680 | 8.680 | 177,639,512 |
| 2023-09-06 | 8.440 | 8.670 | 8.340 | 8.500 | 8.500 | 111,776,995 |
| 2023-09-05 | 8.690 | 8.810 | 8.420 | 8.620 | 8.620 | 177,843,033 |
| 2023-09-04 | 7.770 | 8.510 | 7.700 | 8.510 | 8.510 | 96,758,617 |
| 2023-09-01 | 8.070 | 8.280 | 7.550 | 7.740 | 7.740 | 96,336,113 |
| 2023-08-31 | 8.310 | 8.340 | 8.070 | 8.070 | 8.070 | 93,633,844 |
| 2023-08-30 | 8.220 | 8.860 | 8.100 | 8.550 | 8.550 | 153,050,763 |
| 2023-08-29 | 7.840 | 8.500 | 7.800 | 8.340 | 8.340 | 127,153,690 |
| 2023-08-28 | 8.540 | 8.550 | 7.940 | 8.030 | 8.030 | 115,573,760 |
| 2023-08-25 | 8.020 | 8.390 | 7.650 | 8.180 | 8.180 | 126,437,049 |
| 2023-08-24 | 8.560 | 8.900 | 7.950 | 8.050 | 8.050 | 143,294,041 |
| 2023-08-23 | 9.070 | 9.420 | 8.510 | 8.580 | 8.580 | 187,925,621 |
| 2023-08-22 | 8.360 | 9.420 | 8.360 | 9.420 | 9.420 | 212,871,475 |
| 2023-08-21 | 8.000 | 9.030 | 7.730 | 8.560 | 8.560 | 182,325,535 |
| 2023-08-18 | 8.180 | 8.650 | 8.180 | 8.390 | 8.390 | 174,840,221 |
| 2023-08-17 | 8.240 | 9.150 | 8.100 | 8.290 | 8.290 | 230,344,773 |
| 2023-08-16 | 7.710 | 8.470 | 7.510 | 8.470 | 8.470 | 184,498,451 |
| 2023-08-15 | 7.890 | 8.120 | 7.670 | 7.700 | 7.700 | 188,397,442 |
| 2023-08-14 | 6.720 | 7.490 | 6.720 | 7.490 | 7.490 | 73,959,652 |
| 2023-08-11 | 7.160 | 7.200 | 6.800 | 6.810 | 6.810 | 67,836,011 |
| 2023-08-10 | 7.270 | 7.370 | 7.140 | 7.190 | 7.190 | 68,125,310 |
| 2023-08-09 | 7.190 | 7.610 | 7.190 | 7.370 | 7.370 | 108,417,284 |
| 2023-08-08 | 7.380 | 7.840 | 7.300 | 7.430 | 7.430 | 184,122,850 |
| 2023-08-07 | 6.500 | 7.130 | 6.490 | 7.130 | 7.130 | 74,391,795 |
| 2023-08-04 | 6.380 | 6.540 | 6.370 | 6.480 | 6.480 | 24,994,653 |
| 2023-08-03 | 6.430 | 6.430 | 6.360 | 6.380 | 6.380 | 8,481,838 |
| 2023-08-02 | 6.430 | 6.440 | 6.380 | 6.420 | 6.420 | 8,979,284 |
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.