Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.460 | 4.650 | 4.450 | 4.450 | 4.450 | 41,689,645 |
| 2022-05-10 | 4.340 | 4.550 | 4.340 | 4.500 | 4.500 | 35,263,184 |
| 2022-05-09 | 4.300 | 4.520 | 4.300 | 4.450 | 4.450 | 37,492,831 |
| 2022-05-06 | 4.160 | 4.340 | 4.120 | 4.250 | 4.250 | 22,446,909 |
| 2022-05-05 | 4.250 | 4.360 | 4.200 | 4.290 | 4.290 | 28,753,190 |
| 2022-04-29 | 4.060 | 4.270 | 4.020 | 4.250 | 4.250 | 40,437,599 |
| 2022-04-28 | 4.150 | 4.170 | 3.920 | 4.000 | 4.000 | 28,165,687 |
| 2022-04-27 | 3.960 | 4.190 | 3.890 | 4.170 | 4.170 | 34,497,576 |
| 2022-04-26 | 4.180 | 4.250 | 4.040 | 4.070 | 4.070 | 37,432,861 |
| 2022-04-25 | 4.430 | 4.470 | 4.100 | 4.110 | 4.110 | 37,218,574 |
| 2022-04-22 | 4.630 | 4.700 | 4.530 | 4.570 | 4.570 | 29,079,091 |
| 2022-04-21 | 4.880 | 4.950 | 4.580 | 4.630 | 4.630 | 46,487,624 |
| 2022-04-20 | 5.020 | 5.080 | 4.860 | 4.910 | 4.910 | 33,385,558 |
| 2022-04-19 | 4.980 | 5.080 | 4.890 | 5.020 | 5.020 | 38,382,568 |
| 2022-04-18 | 5.070 | 5.130 | 4.810 | 4.950 | 4.950 | 51,599,346 |
| 2022-04-15 | 5.630 | 5.670 | 5.260 | 5.270 | 5.270 | 65,738,658 |
| 2022-04-14 | 6.150 | 6.290 | 5.600 | 5.810 | 5.810 | 76,261,628 |
| 2022-04-13 | 6.410 | 6.510 | 6.210 | 6.220 | 6.220 | 49,645,836 |
| 2022-04-12 | 6.450 | 6.560 | 6.190 | 6.560 | 6.560 | 71,993,237 |
| 2022-04-11 | 6.400 | 6.690 | 6.290 | 6.530 | 6.530 | 89,778,736 |
| 2022-04-08 | 6.300 | 6.480 | 6.170 | 6.350 | 6.350 | 70,670,504 |
| 2022-04-07 | 6.370 | 6.440 | 6.240 | 6.310 | 6.310 | 91,996,016 |
| 2022-04-06 | 6.160 | 6.810 | 6.110 | 6.620 | 6.620 | 143,713,322 |
| 2022-04-01 | 5.890 | 6.520 | 5.830 | 6.190 | 6.190 | 112,974,663 |
| 2022-03-31 | 6.080 | 6.080 | 5.920 | 5.930 | 5.930 | 45,005,435 |
| 2022-03-30 | 6.060 | 6.160 | 5.890 | 6.130 | 6.130 | 43,264,093 |
| 2022-03-29 | 6.250 | 6.340 | 5.990 | 6.060 | 6.060 | 56,341,521 |
| 2022-03-28 | 5.960 | 6.210 | 5.840 | 6.170 | 6.170 | 69,176,103 |
| 2022-03-25 | 5.970 | 6.150 | 5.970 | 5.980 | 5.980 | 41,652,125 |
| 2022-03-24 | 6.210 | 6.210 | 5.940 | 5.970 | 5.970 | 59,346,996 |
| 2022-03-23 | 6.090 | 6.240 | 6.070 | 6.200 | 6.200 | 74,446,174 |
| 2022-03-22 | 6.060 | 6.170 | 5.960 | 6.080 | 6.080 | 81,811,141 |
| 2022-03-21 | 5.990 | 6.520 | 5.890 | 6.220 | 6.220 | 139,708,001 |
| 2022-03-18 | 5.500 | 6.050 | 5.460 | 6.050 | 6.050 | 37,552,608 |
| 2022-03-17 | 5.400 | 5.620 | 5.360 | 5.500 | 5.500 | 38,506,425 |
| 2022-03-16 | 5.290 | 5.430 | 5.140 | 5.380 | 5.380 | 40,576,548 |
| 2022-03-15 | 5.420 | 5.530 | 5.220 | 5.220 | 5.220 | 37,646,731 |
| 2022-03-14 | 5.600 | 5.700 | 5.470 | 5.470 | 5.470 | 35,775,279 |
| 2022-03-11 | 5.510 | 5.670 | 5.400 | 5.650 | 5.650 | 36,346,796 |
| 2022-03-10 | 5.550 | 5.750 | 5.510 | 5.560 | 5.560 | 49,342,548 |
| 2022-03-09 | 5.490 | 5.550 | 5.130 | 5.460 | 5.460 | 45,998,948 |
| 2022-03-08 | 5.640 | 5.720 | 5.480 | 5.500 | 5.500 | 44,805,749 |
| 2022-03-07 | 5.810 | 5.860 | 5.640 | 5.680 | 5.680 | 47,207,324 |
| 2022-03-04 | 5.720 | 5.990 | 5.660 | 5.870 | 5.870 | 73,876,466 |
| 2022-03-03 | 5.920 | 5.940 | 5.730 | 5.760 | 5.760 | 40,388,472 |
| 2022-03-02 | 5.780 | 5.940 | 5.710 | 5.850 | 5.850 | 43,402,038 |
| 2022-03-01 | 5.680 | 5.830 | 5.650 | 5.790 | 5.790 | 43,359,916 |
| 2022-02-28 | 5.740 | 5.830 | 5.580 | 5.760 | 5.760 | 40,714,699 |
| 2022-02-25 | 5.730 | 5.840 | 5.680 | 5.710 | 5.710 | 46,987,396 |
| 2022-02-24 | 6.070 | 6.170 | 5.560 | 5.710 | 5.710 | 102,015,584 |
| 2022-02-23 | 6.330 | 6.380 | 6.140 | 6.170 | 6.170 | 74,998,420 |
| 2022-02-22 | 6.600 | 6.720 | 6.280 | 6.280 | 6.280 | 94,858,342 |
| 2022-02-21 | 6.380 | 6.750 | 6.370 | 6.690 | 6.690 | 98,242,251 |
| 2022-02-18 | 6.350 | 6.520 | 6.280 | 6.380 | 6.380 | 91,416,310 |
| 2022-02-17 | 6.710 | 7.060 | 6.530 | 6.580 | 6.580 | 129,713,266 |
| 2022-02-16 | 6.570 | 6.960 | 6.420 | 6.710 | 6.710 | 124,977,810 |
| 2022-02-15 | 6.610 | 6.690 | 6.360 | 6.420 | 6.420 | 97,046,406 |
| 2022-02-14 | 6.390 | 6.900 | 6.280 | 6.700 | 6.700 | 124,712,187 |
| 2022-02-11 | 6.650 | 7.100 | 6.520 | 6.570 | 6.570 | 161,700,852 |
| 2022-02-10 | 6.520 | 6.970 | 6.220 | 6.840 | 6.840 | 194,655,109 |
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.