Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.030 | 7.220 | 6.880 | 7.190 | 7.190 | 25,208,828 |
| 2026-07-22 | 7.100 | 7.270 | 6.940 | 7.060 | 7.060 | 36,276,320 |
| 2026-07-21 | 7.360 | 7.360 | 6.860 | 7.280 | 7.280 | 53,893,902 |
| 2026-07-20 | 8.060 | 8.290 | 7.620 | 7.620 | 7.620 | 44,846,547 |
| 2026-07-17 | 9.280 | 9.280 | 8.470 | 8.470 | 8.470 | 48,789,734 |
| 2026-07-16 | 9.300 | 9.640 | 9.260 | 9.410 | 9.410 | 39,448,008 |
| 2026-07-15 | 9.300 | 9.750 | 9.300 | 9.410 | 9.410 | 44,290,941 |
| 2026-07-14 | 9.170 | 9.520 | 8.900 | 9.470 | 9.470 | 72,487,617 |
| 2026-07-13 | 8.750 | 9.550 | 8.750 | 9.170 | 9.170 | 81,186,688 |
| 2026-07-10 | 8.810 | 8.920 | 8.640 | 8.680 | 8.680 | 29,721,568 |
| 2026-07-09 | 8.720 | 9.310 | 8.580 | 8.990 | 8.990 | 39,884,957 |
| 2026-07-08 | 8.730 | 8.890 | 8.430 | 8.700 | 8.700 | 23,120,195 |
| 2026-07-07 | 9.200 | 9.240 | 8.720 | 8.750 | 8.750 | 27,785,352 |
| 2026-07-06 | 9.340 | 9.450 | 8.860 | 9.240 | 9.240 | 39,498,641 |
| 2026-07-03 | 8.600 | 9.350 | 8.500 | 9.310 | 9.310 | 60,086,984 |
| 2026-07-02 | 7.830 | 8.640 | 7.820 | 8.620 | 8.620 | 55,598,332 |
| 2026-07-01 | 7.760 | 8.000 | 7.650 | 7.890 | 7.890 | 30,773,871 |
| 2026-06-30 | 7.790 | 8.000 | 7.540 | 7.750 | 7.750 | 31,702,941 |
| 2026-06-29 | 7.970 | 8.150 | 7.530 | 7.790 | 7.790 | 31,910,363 |
| 2026-06-26 | 8.160 | 8.390 | 7.830 | 8.000 | 8.000 | 35,355,527 |
| 2026-06-25 | 8.100 | 8.800 | 8.070 | 8.200 | 8.200 | 46,767,488 |
| 2026-06-24 | 8.010 | 8.140 | 7.750 | 8.100 | 8.100 | 29,792,248 |
| 2026-06-23 | 8.400 | 8.630 | 8.010 | 8.010 | 8.010 | 32,779,656 |
| 2026-06-22 | 8.230 | 8.580 | 8.000 | 8.470 | 8.470 | 38,038,039 |
| 2026-06-18 | 8.710 | 8.730 | 8.080 | 8.290 | 8.290 | 53,559,520 |
| 2026-06-17 | 9.270 | 9.310 | 8.480 | 8.690 | 8.690 | 60,719,359 |
| 2026-06-16 | 9.650 | 9.770 | 9.340 | 9.390 | 9.390 | 35,314,641 |
| 2026-06-15 | 9.640 | 10.310 | 9.620 | 9.760 | 9.760 | 38,438,141 |
| 2026-06-12 | 9.450 | 9.590 | 9.140 | 9.580 | 9.580 | 31,860,801 |
| 2026-06-11 | 9.520 | 9.570 | 9.250 | 9.370 | 9.370 | 31,766,650 |
| 2026-06-10 | 9.860 | 10.200 | 9.570 | 9.700 | 9.700 | 40,462,461 |
| 2026-06-09 | 10.330 | 10.490 | 9.630 | 9.920 | 9.920 | 54,087,836 |
| 2026-06-08 | 10.280 | 10.540 | 9.980 | 10.290 | 10.290 | 50,006,746 |
| 2026-06-05 | 10.080 | 10.670 | 10.010 | 10.600 | 10.600 | 71,480,891 |
| 2026-06-04 | 10.180 | 10.400 | 9.920 | 10.100 | 10.100 | 38,116,887 |
| 2026-06-03 | 10.160 | 10.380 | 9.890 | 10.330 | 10.330 | 62,344,070 |
| 2026-06-02 | 11.000 | 11.010 | 9.910 | 10.260 | 10.260 | 100,651,508 |
| 2026-06-01 | 10.120 | 11.000 | 10.000 | 11.000 | 11.000 | 23,142,699 |
| 2026-05-29 | 10.390 | 10.540 | 9.940 | 10.000 | 10.000 | 30,272,199 |
| 2026-05-28 | 10.180 | 10.510 | 10.070 | 10.360 | 10.360 | 31,526,289 |
| 2026-05-27 | 10.480 | 10.540 | 10.110 | 10.240 | 10.240 | 29,294,619 |
| 2026-05-26 | 10.400 | 10.550 | 10.030 | 10.460 | 10.460 | 33,830,020 |
| 2026-05-25 | 10.480 | 10.700 | 10.300 | 10.400 | 10.400 | 37,532,512 |
| 2026-05-22 | 10.320 | 10.400 | 9.890 | 10.300 | 10.300 | 50,098,781 |
| 2026-05-21 | 11.500 | 11.760 | 10.310 | 10.310 | 10.310 | 68,620,570 |
| 2026-05-20 | 11.260 | 11.680 | 11.160 | 11.460 | 11.460 | 38,239,527 |
| 2026-05-19 | 11.450 | 11.580 | 11.140 | 11.310 | 11.310 | 28,536,189 |
| 2026-05-18 | 11.250 | 11.790 | 10.950 | 11.510 | 11.510 | 46,451,008 |
| 2026-05-15 | 11.550 | 11.630 | 11.100 | 11.250 | 11.250 | 42,351,930 |
| 2026-05-14 | 11.810 | 12.210 | 11.450 | 11.480 | 11.480 | 40,203,633 |
| 2026-05-13 | 12.000 | 12.000 | 11.650 | 11.830 | 11.830 | 40,515,898 |
| 2026-05-12 | 12.470 | 12.470 | 11.610 | 12.000 | 12.000 | 52,499,711 |
| 2026-05-11 | 12.360 | 12.680 | 12.020 | 12.320 | 12.320 | 54,404,199 |
| 2026-05-08 | 12.160 | 12.480 | 11.950 | 12.350 | 12.350 | 64,682,680 |
| 2026-05-07 | 12.000 | 12.500 | 11.940 | 12.040 | 12.040 | 95,965,406 |
| 2026-05-06 | 10.970 | 12.020 | 10.930 | 11.920 | 11.920 | 112,558,398 |
| 2026-04-30 | 10.210 | 11.200 | 10.210 | 11.200 | 11.200 | 105,983,602 |
| 2026-04-29 | 9.840 | 10.220 | 9.810 | 10.180 | 10.180 | 44,209,930 |
| 2026-04-28 | 9.650 | 10.000 | 9.610 | 9.840 | 9.840 | 39,258,219 |
| 2026-04-27 | 9.380 | 9.930 | 9.200 | 9.770 | 9.770 | 51,201,930 |
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.