Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.590 | 4.670 | 4.550 | 4.660 | 4.660 | 14,676,236 |
| 2022-08-03 | 4.560 | 4.740 | 4.520 | 4.550 | 4.550 | 22,476,858 |
| 2022-08-02 | 4.750 | 4.780 | 4.460 | 4.540 | 4.540 | 27,349,100 |
| 2022-08-01 | 4.780 | 4.880 | 4.760 | 4.830 | 4.830 | 17,595,574 |
| 2022-07-29 | 4.810 | 4.950 | 4.780 | 4.810 | 4.810 | 23,453,313 |
| 2022-07-28 | 4.800 | 4.860 | 4.780 | 4.790 | 4.790 | 18,799,698 |
| 2022-07-27 | 4.850 | 4.870 | 4.770 | 4.810 | 4.810 | 24,530,848 |
| 2022-07-26 | 4.670 | 5.050 | 4.650 | 4.880 | 4.880 | 41,668,853 |
| 2022-07-25 | 4.710 | 4.770 | 4.650 | 4.680 | 4.680 | 12,435,849 |
| 2022-07-22 | 4.700 | 4.730 | 4.650 | 4.710 | 4.710 | 12,873,278 |
| 2022-07-21 | 4.690 | 4.800 | 4.660 | 4.710 | 4.710 | 20,216,383 |
| 2022-07-20 | 4.620 | 4.690 | 4.600 | 4.690 | 4.690 | 19,175,595 |
| 2022-07-19 | 4.490 | 4.640 | 4.490 | 4.630 | 4.630 | 19,124,151 |
| 2022-07-18 | 4.420 | 4.550 | 4.370 | 4.510 | 4.510 | 15,414,025 |
| 2022-07-15 | 4.560 | 4.570 | 4.360 | 4.360 | 4.360 | 22,660,974 |
| 2022-07-14 | 4.650 | 4.650 | 4.590 | 4.590 | 4.590 | 9,784,628 |
| 2022-07-13 | 4.530 | 4.680 | 4.510 | 4.650 | 4.650 | 18,383,404 |
| 2022-07-12 | 4.610 | 4.610 | 4.520 | 4.520 | 4.520 | 9,760,097 |
| 2022-07-11 | 4.660 | 4.660 | 4.550 | 4.610 | 4.610 | 12,552,961 |
| 2022-07-08 | 4.590 | 4.680 | 4.580 | 4.650 | 4.650 | 16,373,074 |
| 2022-07-07 | 4.570 | 4.620 | 4.520 | 4.610 | 4.610 | 13,466,842 |
| 2022-07-06 | 4.570 | 4.590 | 4.520 | 4.550 | 4.550 | 10,938,378 |
| 2022-07-05 | 4.620 | 4.650 | 4.510 | 4.570 | 4.570 | 17,073,462 |
| 2022-07-04 | 4.670 | 4.680 | 4.590 | 4.610 | 4.610 | 17,654,700 |
| 2022-07-01 | 4.630 | 4.680 | 4.560 | 4.670 | 4.670 | 20,565,331 |
| 2022-06-30 | 4.740 | 4.770 | 4.630 | 4.650 | 4.650 | 39,214,989 |
| 2022-06-29 | 4.880 | 4.930 | 4.770 | 4.780 | 4.780 | 37,237,945 |
| 2022-06-28 | 4.930 | 5.050 | 4.910 | 4.960 | 4.960 | 33,055,396 |
| 2022-06-27 | 4.980 | 5.030 | 4.900 | 4.910 | 4.910 | 49,176,588 |
| 2022-06-24 | 4.900 | 5.260 | 4.900 | 5.060 | 5.060 | 74,265,990 |
| 2022-06-23 | 5.230 | 5.230 | 4.910 | 4.940 | 4.940 | 88,546,056 |
| 2022-06-22 | 4.880 | 4.900 | 4.740 | 4.750 | 4.750 | 24,495,585 |
| 2022-06-21 | 4.830 | 4.900 | 4.770 | 4.890 | 4.890 | 29,711,315 |
| 2022-06-20 | 4.780 | 4.850 | 4.750 | 4.830 | 4.830 | 21,052,608 |
| 2022-06-17 | 4.910 | 4.920 | 4.730 | 4.780 | 4.780 | 30,084,832 |
| 2022-06-16 | 4.770 | 4.950 | 4.740 | 4.910 | 4.910 | 45,463,745 |
| 2022-06-15 | 4.790 | 4.830 | 4.750 | 4.760 | 4.760 | 26,618,298 |
| 2022-06-14 | 4.770 | 4.800 | 4.570 | 4.740 | 4.740 | 28,313,904 |
| 2022-06-13 | 4.750 | 4.820 | 4.730 | 4.810 | 4.810 | 18,740,727 |
| 2022-06-10 | 4.770 | 4.850 | 4.740 | 4.820 | 4.820 | 24,901,203 |
| 2022-06-09 | 4.770 | 4.860 | 4.700 | 4.810 | 4.810 | 30,163,049 |
| 2022-06-08 | 4.800 | 4.830 | 4.680 | 4.780 | 4.780 | 26,102,108 |
| 2022-06-07 | 4.850 | 4.880 | 4.760 | 4.800 | 4.800 | 32,049,018 |
| 2022-06-06 | 4.830 | 4.960 | 4.750 | 4.900 | 4.900 | 55,957,128 |
| 2022-06-02 | 4.950 | 4.950 | 4.770 | 4.830 | 4.830 | 75,140,901 |
| 2022-06-01 | 4.670 | 5.100 | 4.670 | 5.100 | 5.100 | 25,154,490 |
| 2022-05-31 | 4.620 | 4.650 | 4.550 | 4.640 | 4.640 | 18,139,137 |
| 2022-05-30 | 4.660 | 4.680 | 4.540 | 4.590 | 4.590 | 18,693,804 |
| 2022-05-27 | 4.700 | 4.750 | 4.600 | 4.640 | 4.640 | 26,269,600 |
| 2022-05-26 | 4.620 | 4.680 | 4.490 | 4.650 | 4.650 | 23,981,277 |
| 2022-05-25 | 4.410 | 4.610 | 4.390 | 4.590 | 4.590 | 25,394,717 |
| 2022-05-24 | 4.700 | 4.760 | 4.410 | 4.420 | 4.420 | 29,367,349 |
| 2022-05-23 | 4.780 | 4.850 | 4.660 | 4.690 | 4.690 | 32,630,027 |
| 2022-05-20 | 4.620 | 4.640 | 4.540 | 4.610 | 4.610 | 24,268,480 |
| 2022-05-19 | 4.460 | 4.640 | 4.430 | 4.590 | 4.590 | 22,771,681 |
| 2022-05-18 | 4.550 | 4.650 | 4.520 | 4.570 | 4.570 | 27,565,084 |
| 2022-05-17 | 4.500 | 4.570 | 4.390 | 4.490 | 4.490 | 27,549,063 |
| 2022-05-16 | 4.530 | 4.640 | 4.490 | 4.560 | 4.560 | 29,560,600 |
| 2022-05-13 | 4.510 | 4.530 | 4.420 | 4.480 | 4.480 | 17,265,035 |
| 2022-05-12 | 4.430 | 4.550 | 4.410 | 4.510 | 4.510 | 27,266,021 |
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.