Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 10.460 | 10.460 | 9.600 | 9.850 | 9.850 | 231,776,707 |
| 2023-02-03 | 9.370 | 10.670 | 9.370 | 10.670 | 10.670 | 251,433,653 |
| 2023-02-02 | 9.200 | 10.080 | 8.940 | 9.700 | 9.700 | 244,600,389 |
| 2023-02-01 | 8.150 | 9.210 | 7.940 | 9.210 | 9.210 | 208,889,065 |
| 2023-01-31 | 7.890 | 8.670 | 7.620 | 8.370 | 8.370 | 184,655,849 |
| 2023-01-30 | 7.820 | 8.140 | 7.760 | 7.880 | 7.880 | 111,650,672 |
| 2023-01-20 | 7.300 | 7.920 | 7.300 | 7.740 | 7.740 | 119,234,683 |
| 2023-01-19 | 7.890 | 8.390 | 7.560 | 7.650 | 7.650 | 147,972,581 |
| 2023-01-18 | 8.760 | 8.850 | 8.140 | 8.140 | 8.140 | 166,921,267 |
| 2023-01-17 | 9.800 | 9.880 | 9.000 | 9.040 | 9.040 | 207,838,806 |
| 2023-01-16 | 9.340 | 10.160 | 9.270 | 10.000 | 10.000 | 226,153,536 |
| 2023-01-13 | 9.900 | 10.050 | 9.030 | 9.650 | 9.650 | 221,150,836 |
| 2023-01-12 | 10.290 | 10.720 | 9.400 | 9.500 | 9.500 | 252,411,209 |
| 2023-01-11 | 9.600 | 10.500 | 8.970 | 10.250 | 10.250 | 279,108,654 |
| 2023-01-10 | 8.760 | 9.740 | 8.570 | 9.740 | 9.740 | 266,379,780 |
| 2023-01-09 | 8.380 | 8.970 | 7.940 | 8.850 | 8.850 | 244,358,501 |
| 2023-01-06 | 8.570 | 9.570 | 8.570 | 8.570 | 8.570 | 274,264,583 |
| 2023-01-05 | 9.870 | 9.870 | 9.350 | 9.520 | 9.520 | 349,465,879 |
| 2023-01-04 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 5,398,490 |
| 2023-01-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 11,685,789 |
| 2022-12-30 | 7.000 | 7.410 | 6.840 | 7.410 | 7.410 | 166,414,706 |
| 2022-12-29 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 16,883,445 |
| 2022-12-28 | 5.530 | 6.130 | 5.440 | 6.130 | 6.130 | 65,234,080 |
| 2022-12-27 | 5.660 | 5.690 | 5.460 | 5.570 | 5.570 | 84,304,822 |
| 2022-12-26 | 5.690 | 5.890 | 5.540 | 5.780 | 5.780 | 125,135,006 |
| 2022-12-23 | 5.390 | 6.010 | 5.360 | 5.690 | 5.690 | 159,931,951 |
| 2022-12-22 | 5.350 | 5.620 | 5.310 | 5.460 | 5.460 | 84,068,630 |
| 2022-12-21 | 5.230 | 5.700 | 5.160 | 5.490 | 5.490 | 127,701,884 |
| 2022-12-20 | 5.200 | 5.430 | 5.150 | 5.430 | 5.430 | 64,544,332 |
| 2022-12-19 | 5.050 | 5.090 | 4.880 | 4.940 | 4.940 | 29,128,803 |
| 2022-12-16 | 5.200 | 5.240 | 5.000 | 5.000 | 5.000 | 53,605,230 |
| 2022-12-15 | 5.160 | 5.380 | 5.110 | 5.300 | 5.300 | 62,152,347 |
| 2022-12-14 | 5.200 | 5.280 | 5.120 | 5.160 | 5.160 | 36,052,714 |
| 2022-12-13 | 5.180 | 5.250 | 5.100 | 5.250 | 5.250 | 40,032,420 |
| 2022-12-12 | 5.190 | 5.330 | 5.170 | 5.230 | 5.230 | 44,904,136 |
| 2022-12-09 | 5.310 | 5.350 | 5.150 | 5.190 | 5.190 | 45,017,197 |
| 2022-12-08 | 5.390 | 5.400 | 5.240 | 5.310 | 5.310 | 65,689,572 |
| 2022-12-07 | 5.450 | 5.600 | 5.320 | 5.550 | 5.550 | 103,958,808 |
| 2022-12-06 | 6.070 | 6.100 | 5.410 | 5.480 | 5.480 | 169,051,950 |
| 2022-12-05 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 16,515,152 |
| 2022-12-02 | 4.940 | 5.460 | 4.940 | 5.460 | 5.460 | 58,713,470 |
| 2022-12-01 | 4.960 | 5.020 | 4.920 | 4.960 | 4.960 | 28,543,240 |
| 2022-11-30 | 4.940 | 5.020 | 4.820 | 5.020 | 5.020 | 43,705,912 |
| 2022-11-29 | 4.830 | 4.960 | 4.830 | 4.930 | 4.930 | 22,359,163 |
| 2022-11-28 | 4.760 | 4.830 | 4.710 | 4.820 | 4.820 | 18,208,747 |
| 2022-11-25 | 4.850 | 4.990 | 4.800 | 4.840 | 4.840 | 21,386,275 |
| 2022-11-24 | 4.800 | 5.000 | 4.800 | 4.850 | 4.850 | 30,585,767 |
| 2022-11-23 | 5.010 | 5.020 | 4.710 | 4.800 | 4.800 | 37,630,446 |
| 2022-11-22 | 5.040 | 5.200 | 4.930 | 4.990 | 4.990 | 45,624,064 |
| 2022-11-21 | 5.120 | 5.250 | 4.910 | 5.040 | 5.040 | 57,474,942 |
| 2022-11-18 | 5.190 | 5.430 | 5.160 | 5.190 | 5.190 | 77,758,834 |
| 2022-11-17 | 5.290 | 5.380 | 5.110 | 5.190 | 5.190 | 53,077,304 |
| 2022-11-16 | 5.060 | 5.280 | 5.050 | 5.180 | 5.180 | 66,154,368 |
| 2022-11-15 | 5.000 | 5.120 | 4.950 | 5.020 | 5.020 | 34,358,144 |
| 2022-11-14 | 4.990 | 5.090 | 4.900 | 4.960 | 4.960 | 47,337,591 |
| 2022-11-11 | 5.090 | 5.290 | 4.990 | 5.050 | 5.050 | 78,403,198 |
| 2022-11-10 | 4.840 | 5.130 | 4.820 | 5.000 | 5.000 | 63,575,685 |
| 2022-11-09 | 4.870 | 4.920 | 4.810 | 4.840 | 4.840 | 29,842,135 |
| 2022-11-08 | 4.940 | 5.000 | 4.860 | 4.920 | 4.920 | 48,422,313 |
| 2022-11-07 | 4.750 | 5.230 | 4.740 | 5.070 | 5.070 | 84,246,477 |
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.