Xiamen Anne Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.900	7.060	6.830	6.900	6.900	28,789,007
2023-05-04	6.790	6.980	6.760	6.960	6.960	29,024,723
2023-04-28	6.660	6.860	6.590	6.830	6.830	37,762,056
2023-04-27	6.600	6.690	6.490	6.510	6.510	24,571,152
2023-04-26	6.620	6.730	6.460	6.630	6.630	29,550,224
2023-04-25	6.920	6.920	6.550	6.700	6.700	30,702,644
2023-04-24	6.840	6.970	6.750	6.900	6.900	24,717,293
2023-04-21	7.160	7.190	6.830	6.840	6.840	40,147,168
2023-04-20	7.240	7.370	7.150	7.230	7.230	25,478,530
2023-04-19	7.190	7.320	7.170	7.180	7.180	25,120,100
2023-04-18	7.320	7.320	7.130	7.180	7.180	25,429,647
2023-04-17	7.350	7.400	7.230	7.320	7.320	25,429,942
2023-04-14	7.600	7.710	7.350	7.440	7.440	32,589,486
2023-04-13	7.530	7.800	7.510	7.660	7.660	44,169,218
2023-04-12	7.490	7.710	7.470	7.600	7.600	31,588,465
2023-04-11	7.350	7.640	7.270	7.550	7.550	37,568,348
2023-04-10	7.780	7.780	7.300	7.370	7.370	47,722,286
2023-04-07	7.680	7.860	7.660	7.800	7.800	33,916,961
2023-04-06	7.980	7.980	7.660	7.690	7.690	55,727,118
2023-04-04	8.200	8.340	8.020	8.050	8.050	58,841,928
2023-04-03	8.000	8.400	7.980	8.290	8.290	71,842,034
2023-03-31	7.970	8.120	7.960	8.050	8.050	32,884,361
2023-03-30	8.200	8.280	7.960	8.030	8.030	51,986,582
2023-03-29	8.300	8.550	8.120	8.230	8.230	65,102,599
2023-03-28	8.140	8.620	8.010	8.370	8.370	79,390,139
2023-03-27	8.400	8.460	8.160	8.220	8.220	68,429,400
2023-03-24	8.290	8.800	8.280	8.530	8.530	94,336,173
2023-03-23	8.250	8.350	8.090	8.270	8.270	51,893,514
2023-03-22	8.050	8.450	8.040	8.340	8.340	65,565,347
2023-03-21	8.040	8.130	7.840	8.120	8.120	52,703,494
2023-03-20	8.410	8.500	8.070	8.100	8.100	68,964,253
2023-03-17	8.370	8.600	8.370	8.410	8.410	55,103,740
2023-03-16	8.680	8.750	8.330	8.380	8.380	72,157,676
2023-03-15	8.770	9.140	8.660	8.860	8.860	82,064,476
2023-03-14	8.700	9.060	8.640	8.860	8.860	91,099,252
2023-03-13	8.650	8.850	8.410	8.790	8.790	86,779,758
2023-03-10	9.030	9.340	8.750	8.750	8.750	125,768,400
2023-03-09	9.320	9.550	9.080	9.150	9.150	201,858,063
2023-03-08	8.550	9.230	8.550	9.230	9.230	175,054,173
2023-03-07	8.400	8.750	8.290	8.390	8.390	61,427,657
2023-03-06	8.720	8.740	8.400	8.440	8.440	57,523,153
2023-03-03	8.650	8.880	8.590	8.740	8.740	65,730,025
2023-03-02	8.760	9.100	8.650	8.760	8.760	102,357,510
2023-03-01	8.500	9.090	8.460	8.900	8.900	127,227,803
2023-02-28	8.250	8.740	8.190	8.630	8.630	114,627,213
2023-02-27	8.260	8.300	8.030	8.070	8.070	38,415,248
2023-02-24	8.320	8.340	8.120	8.260	8.260	43,462,661
2023-02-23	8.430	8.510	8.260	8.270	8.270	48,358,117
2023-02-22	8.400	8.530	8.250	8.430	8.430	46,314,690
2023-02-21	8.380	8.660	8.370	8.480	8.480	58,902,389
2023-02-20	8.230	8.450	8.210	8.450	8.450	58,722,155
2023-02-17	8.820	8.950	8.200	8.230	8.230	104,960,581
2023-02-16	9.220	9.500	8.920	8.980	8.980	113,427,945
2023-02-15	9.080	9.460	8.790	9.340	9.340	136,433,857
2023-02-14	9.100	9.550	8.910	9.180	9.180	113,013,909
2023-02-13	9.110	9.550	9.090	9.230	9.230	106,681,839
2023-02-10	9.050	9.740	9.000	9.220	9.220	142,979,114
2023-02-09	8.780	9.280	8.680	9.150	9.150	117,087,787
2023-02-08	9.080	9.180	8.610	8.920	8.920	141,595,562
2023-02-07	9.500	9.800	9.280	9.330	9.330	150,439,864

← NewerPage 15 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.