Xiamen Anne Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.420	6.480	6.400	6.430	6.430	11,328,590
2023-07-31	6.360	6.530	6.360	6.470	6.470	16,727,541
2023-07-28	6.300	6.410	6.300	6.360	6.360	10,610,113
2023-07-27	6.430	6.450	6.330	6.350	6.350	12,400,200
2023-07-26	6.540	6.540	6.430	6.450	6.450	14,556,656
2023-07-25	6.470	6.550	6.440	6.550	6.550	21,602,476
2023-07-24	6.340	6.440	6.300	6.440	6.440	15,333,999
2023-07-21	6.330	6.400	6.290	6.350	6.350	10,971,897
2023-07-20	6.360	6.470	6.300	6.380	6.380	17,320,900
2023-07-19	6.320	6.370	6.290	6.340	6.340	10,705,300
2023-07-18	6.410	6.410	6.310	6.330	6.330	15,635,378
2023-07-17	6.450	6.520	6.370	6.410	6.410	19,782,874
2023-07-14	6.440	6.740	6.400	6.560	6.560	38,877,368
2023-07-13	6.330	6.590	6.270	6.470	6.470	29,417,314
2023-07-12	6.450	6.450	6.270	6.270	6.270	20,036,900
2023-07-11	6.440	6.440	6.370	6.430	6.430	10,069,701
2023-07-10	6.530	6.530	6.380	6.420	6.420	12,028,083
2023-07-07	6.490	6.500	6.370	6.430	6.430	15,455,415
2023-07-06	6.530	6.660	6.500	6.520	6.520	15,281,849
2023-07-05	6.720	6.740	6.550	6.570	6.570	20,366,353
2023-07-04	6.730	6.740	6.650	6.700	6.700	16,810,570
2023-07-03	6.730	6.770	6.640	6.720	6.720	17,727,379
2023-06-30	6.650	6.770	6.600	6.730	6.730	30,513,472
2023-06-29	6.580	6.780	6.560	6.780	6.780	24,676,549
2023-06-28	6.700	6.780	6.370	6.680	6.680	40,059,540
2023-06-27	6.390	6.760	6.390	6.720	6.720	35,590,272
2023-06-26	6.800	6.860	6.400	6.410	6.410	36,420,911
2023-06-21	7.170	7.180	6.860	6.860	6.860	34,558,123
2023-06-20	7.300	7.350	7.150	7.170	7.170	36,255,558
2023-06-19	7.330	7.470	7.290	7.310	7.310	46,168,092
2023-06-16	7.300	7.390	7.180	7.330	7.330	62,794,114
2023-06-15	7.240	7.700	7.120	7.440	7.440	91,300,428
2023-06-14	7.090	7.530	7.080	7.250	7.250	81,546,143
2023-06-13	6.930	7.220	6.900	7.120	7.120	55,916,703
2023-06-12	6.950	7.050	6.920	6.970	6.970	28,167,965
2023-06-09	6.950	7.080	6.880	7.000	7.000	34,128,104
2023-06-08	7.040	7.040	6.820	6.940	6.940	38,140,101
2023-06-07	6.880	7.190	6.750	7.080	7.080	54,931,380
2023-06-06	7.000	7.240	6.860	6.870	6.870	47,208,971
2023-06-05	6.890	7.140	6.870	7.060	7.060	51,359,102
2023-06-02	6.890	7.000	6.830	6.880	6.880	33,464,042
2023-06-01	6.720	7.020	6.640	6.920	6.920	56,743,568
2023-05-31	6.500	6.830	6.480	6.800	6.800	55,098,721
2023-05-30	6.430	6.550	6.270	6.540	6.540	28,858,087
2023-05-29	6.510	6.640	6.370	6.420	6.420	25,397,398
2023-05-26	6.410	6.650	6.330	6.530	6.530	23,205,711
2023-05-25	6.570	6.680	6.310	6.440	6.440	28,406,906
2023-05-24	6.570	6.740	6.510	6.630	6.630	24,966,061
2023-05-23	6.620	6.670	6.480	6.550	6.550	23,742,311
2023-05-22	6.730	6.780	6.560	6.600	6.600	32,218,975
2023-05-19	6.900	6.960	6.760	6.820	6.820	40,690,477
2023-05-18	6.670	7.340	6.610	7.050	7.050	74,198,781
2023-05-17	6.590	6.840	6.490	6.710	6.710	28,597,120
2023-05-16	6.800	6.840	6.510	6.550	6.550	27,409,819
2023-05-15	6.730	6.910	6.560	6.840	6.840	31,811,451
2023-05-12	7.050	7.290	6.760	6.760	6.760	47,254,789
2023-05-11	6.860	7.310	6.840	6.980	6.980	50,081,328
2023-05-10	6.770	6.940	6.730	6.820	6.820	17,727,555
2023-05-09	6.930	7.000	6.810	6.830	6.830	23,312,385
2023-05-08	6.870	7.020	6.800	6.970	6.970	29,450,243

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.