Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.760 | 4.890 | 4.690 | 4.800 | 4.800 | 41,741,763 |
| 2022-11-03 | 4.560 | 4.950 | 4.550 | 4.760 | 4.760 | 51,888,672 |
| 2022-11-02 | 4.660 | 4.740 | 4.590 | 4.610 | 4.610 | 31,155,490 |
| 2022-11-01 | 4.510 | 4.630 | 4.450 | 4.600 | 4.600 | 24,940,004 |
| 2022-10-31 | 4.480 | 4.590 | 4.440 | 4.550 | 4.550 | 21,548,040 |
| 2022-10-28 | 4.480 | 4.630 | 4.420 | 4.450 | 4.450 | 26,505,153 |
| 2022-10-27 | 4.660 | 4.730 | 4.540 | 4.540 | 4.540 | 32,852,219 |
| 2022-10-26 | 4.660 | 4.750 | 4.620 | 4.690 | 4.690 | 33,812,051 |
| 2022-10-25 | 4.600 | 4.820 | 4.480 | 4.740 | 4.740 | 45,780,401 |
| 2022-10-24 | 4.600 | 4.820 | 4.550 | 4.660 | 4.660 | 52,058,105 |
| 2022-10-21 | 4.460 | 4.950 | 4.460 | 4.580 | 4.580 | 42,783,392 |
| 2022-10-20 | 4.400 | 4.800 | 4.340 | 4.510 | 4.510 | 47,026,077 |
| 2022-10-19 | 4.380 | 4.550 | 4.340 | 4.360 | 4.360 | 14,893,239 |
| 2022-10-18 | 4.420 | 4.460 | 4.310 | 4.380 | 4.380 | 10,362,633 |
| 2022-10-17 | 4.300 | 4.400 | 4.240 | 4.370 | 4.370 | 9,871,429 |
| 2022-10-14 | 4.240 | 4.340 | 4.240 | 4.300 | 4.300 | 11,850,067 |
| 2022-10-13 | 4.120 | 4.270 | 4.120 | 4.220 | 4.220 | 11,888,571 |
| 2022-10-12 | 4.030 | 4.160 | 3.980 | 4.160 | 4.160 | 8,983,655 |
| 2022-10-11 | 4.000 | 4.040 | 3.910 | 4.020 | 4.020 | 6,301,052 |
| 2022-10-10 | 4.060 | 4.080 | 3.950 | 3.990 | 3.990 | 6,636,114 |
| 2022-09-30 | 4.060 | 4.100 | 4.020 | 4.050 | 4.050 | 6,137,750 |
| 2022-09-29 | 4.200 | 4.200 | 4.020 | 4.050 | 4.050 | 9,405,249 |
| 2022-09-28 | 4.250 | 4.280 | 4.150 | 4.150 | 4.150 | 7,887,527 |
| 2022-09-27 | 4.110 | 4.290 | 4.100 | 4.290 | 4.290 | 8,877,206 |
| 2022-09-26 | 4.270 | 4.270 | 4.130 | 4.140 | 4.140 | 11,213,832 |
| 2022-09-23 | 4.420 | 4.470 | 4.270 | 4.290 | 4.290 | 11,466,995 |
| 2022-09-22 | 4.550 | 4.570 | 4.420 | 4.420 | 4.420 | 10,007,102 |
| 2022-09-21 | 4.460 | 4.550 | 4.360 | 4.530 | 4.530 | 10,187,453 |
| 2022-09-20 | 4.440 | 4.520 | 4.420 | 4.470 | 4.470 | 7,707,248 |
| 2022-09-19 | 4.490 | 4.520 | 4.330 | 4.420 | 4.420 | 10,539,633 |
| 2022-09-16 | 4.650 | 4.660 | 4.480 | 4.480 | 4.480 | 12,424,200 |
| 2022-09-15 | 4.750 | 4.800 | 4.590 | 4.640 | 4.640 | 15,219,615 |
| 2022-09-14 | 4.700 | 4.820 | 4.680 | 4.750 | 4.750 | 15,345,116 |
| 2022-09-13 | 4.670 | 4.820 | 4.670 | 4.760 | 4.760 | 17,942,576 |
| 2022-09-09 | 4.630 | 4.670 | 4.570 | 4.660 | 4.660 | 9,823,212 |
| 2022-09-08 | 4.770 | 4.780 | 4.630 | 4.640 | 4.640 | 14,255,972 |
| 2022-09-07 | 4.850 | 4.860 | 4.720 | 4.760 | 4.760 | 18,213,594 |
| 2022-09-06 | 4.770 | 4.850 | 4.750 | 4.850 | 4.850 | 11,421,100 |
| 2022-09-05 | 4.860 | 4.910 | 4.740 | 4.790 | 4.790 | 16,185,634 |
| 2022-09-02 | 4.720 | 4.870 | 4.690 | 4.860 | 4.860 | 18,760,826 |
| 2022-09-01 | 4.800 | 4.870 | 4.690 | 4.710 | 4.710 | 17,154,876 |
| 2022-08-31 | 4.930 | 4.980 | 4.770 | 4.810 | 4.810 | 20,695,759 |
| 2022-08-30 | 4.890 | 5.000 | 4.850 | 4.920 | 4.920 | 20,835,095 |
| 2022-08-29 | 4.770 | 4.890 | 4.690 | 4.850 | 4.850 | 14,195,274 |
| 2022-08-26 | 4.850 | 4.940 | 4.790 | 4.820 | 4.820 | 16,524,490 |
| 2022-08-25 | 4.900 | 4.900 | 4.680 | 4.820 | 4.820 | 18,516,846 |
| 2022-08-24 | 5.010 | 5.050 | 4.840 | 4.860 | 4.860 | 22,965,774 |
| 2022-08-23 | 4.930 | 5.010 | 4.900 | 4.980 | 4.980 | 21,617,450 |
| 2022-08-22 | 4.860 | 5.040 | 4.810 | 4.960 | 4.960 | 27,097,100 |
| 2022-08-19 | 4.890 | 5.000 | 4.860 | 4.870 | 4.870 | 29,072,156 |
| 2022-08-18 | 4.920 | 4.930 | 4.840 | 4.860 | 4.860 | 13,834,950 |
| 2022-08-17 | 4.900 | 4.950 | 4.840 | 4.930 | 4.930 | 21,672,491 |
| 2022-08-16 | 4.860 | 4.910 | 4.830 | 4.890 | 4.890 | 15,243,361 |
| 2022-08-15 | 4.850 | 4.900 | 4.810 | 4.870 | 4.870 | 13,672,245 |
| 2022-08-12 | 4.830 | 4.980 | 4.800 | 4.900 | 4.900 | 27,061,436 |
| 2022-08-11 | 4.760 | 4.900 | 4.730 | 4.840 | 4.840 | 19,607,365 |
| 2022-08-10 | 4.750 | 4.780 | 4.680 | 4.740 | 4.740 | 11,495,768 |
| 2022-08-09 | 4.830 | 4.830 | 4.700 | 4.750 | 4.750 | 12,723,683 |
| 2022-08-08 | 4.710 | 4.810 | 4.660 | 4.800 | 4.800 | 18,312,164 |
| 2022-08-05 | 4.690 | 4.710 | 4.620 | 4.700 | 4.700 | 13,400,811 |
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.