Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.520 | 6.970 | 6.220 | 6.840 | 6.840 | 194,655,109 |
| 2022-02-09 | 6.190 | 6.830 | 6.130 | 6.680 | 6.680 | 205,612,382 |
| 2022-02-08 | 5.930 | 6.340 | 5.710 | 6.210 | 6.210 | 145,240,275 |
| 2022-02-07 | 6.200 | 6.270 | 5.900 | 6.040 | 6.040 | 139,836,406 |
| 2022-01-28 | 6.380 | 6.990 | 6.380 | 6.380 | 6.380 | 194,855,460 |
| 2022-01-27 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 7,106,100 |
| 2022-01-26 | 9.190 | 9.640 | 7.880 | 7.880 | 7.880 | 267,145,510 |
| 2022-01-25 | 7.980 | 8.760 | 7.980 | 8.760 | 8.760 | 204,831,014 |
| 2022-01-24 | 7.400 | 7.960 | 7.390 | 7.960 | 7.960 | 228,650,775 |
| 2022-01-21 | 7.240 | 7.240 | 7.150 | 7.240 | 7.240 | 116,222,973 |
| 2022-01-20 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 7,487,822 |
| 2022-01-19 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 28,262,505 |
| 2022-01-18 | 6.000 | 6.070 | 5.420 | 5.440 | 5.440 | 80,760,739 |
| 2022-01-17 | 5.500 | 5.860 | 5.410 | 5.750 | 5.750 | 65,170,838 |
| 2022-01-14 | 5.670 | 5.790 | 5.490 | 5.540 | 5.540 | 52,554,012 |
| 2022-01-13 | 5.660 | 5.900 | 5.580 | 5.730 | 5.730 | 75,062,044 |
| 2022-01-12 | 5.450 | 5.890 | 5.340 | 5.690 | 5.690 | 73,632,989 |
| 2022-01-11 | 5.590 | 5.640 | 5.390 | 5.410 | 5.410 | 59,055,521 |
| 2022-01-10 | 5.620 | 5.750 | 5.470 | 5.700 | 5.700 | 63,448,338 |
| 2022-01-07 | 5.540 | 6.090 | 5.500 | 5.610 | 5.610 | 100,874,907 |
| 2022-01-06 | 5.580 | 5.670 | 5.390 | 5.540 | 5.540 | 62,485,758 |
| 2022-01-05 | 5.560 | 5.950 | 5.430 | 5.630 | 5.630 | 96,449,596 |
| 2022-01-04 | 5.330 | 5.750 | 5.220 | 5.610 | 5.610 | 106,567,310 |
| 2021-12-31 | 5.240 | 5.320 | 5.100 | 5.230 | 5.230 | 50,798,825 |
| 2021-12-30 | 5.050 | 5.360 | 5.020 | 5.240 | 5.240 | 51,593,114 |
| 2021-12-29 | 4.990 | 5.150 | 4.930 | 5.070 | 5.070 | 39,821,319 |
| 2021-12-28 | 5.090 | 5.190 | 5.000 | 5.010 | 5.010 | 49,910,514 |
| 2021-12-27 | 5.400 | 5.500 | 5.060 | 5.100 | 5.100 | 89,409,498 |
| 2021-12-24 | 5.090 | 5.570 | 5.090 | 5.570 | 5.570 | 71,647,025 |
| 2021-12-23 | 5.160 | 5.170 | 5.040 | 5.060 | 5.060 | 39,015,907 |
| 2021-12-22 | 5.100 | 5.430 | 5.060 | 5.160 | 5.160 | 55,338,171 |
| 2021-12-21 | 4.960 | 5.090 | 4.940 | 5.070 | 5.070 | 29,433,175 |
| 2021-12-20 | 5.000 | 5.140 | 4.970 | 4.980 | 4.980 | 38,974,718 |
| 2021-12-17 | 4.980 | 5.180 | 4.940 | 5.030 | 5.030 | 56,355,013 |
| 2021-12-16 | 4.910 | 4.990 | 4.850 | 4.940 | 4.940 | 42,666,451 |
| 2021-12-15 | 5.120 | 5.260 | 4.880 | 4.920 | 4.920 | 99,519,614 |
| 2021-12-14 | 4.540 | 4.990 | 4.490 | 4.990 | 4.990 | 47,616,988 |
| 2021-12-13 | 4.470 | 4.540 | 4.460 | 4.540 | 4.540 | 14,230,991 |
| 2021-12-10 | 4.460 | 4.500 | 4.430 | 4.460 | 4.460 | 10,614,462 |
| 2021-12-09 | 4.420 | 4.480 | 4.380 | 4.460 | 4.460 | 12,661,769 |
| 2021-12-08 | 4.390 | 4.430 | 4.350 | 4.410 | 4.410 | 11,434,775 |
| 2021-12-07 | 4.450 | 4.470 | 4.350 | 4.390 | 4.390 | 14,152,200 |
| 2021-12-06 | 4.580 | 4.600 | 4.370 | 4.410 | 4.410 | 23,256,932 |
| 2021-12-03 | 4.670 | 4.700 | 4.580 | 4.600 | 4.600 | 13,084,775 |
| 2021-12-02 | 4.750 | 4.780 | 4.630 | 4.630 | 4.630 | 13,209,471 |
| 2021-12-01 | 4.640 | 4.760 | 4.600 | 4.730 | 4.730 | 20,533,303 |
| 2021-11-30 | 4.530 | 4.730 | 4.530 | 4.610 | 4.610 | 17,442,850 |
| 2021-11-29 | 4.550 | 4.620 | 4.490 | 4.520 | 4.520 | 16,529,661 |
| 2021-11-26 | 4.680 | 4.770 | 4.540 | 4.620 | 4.620 | 21,704,359 |
| 2021-11-25 | 4.810 | 4.830 | 4.670 | 4.680 | 4.680 | 13,848,999 |
| 2021-11-24 | 4.790 | 4.830 | 4.710 | 4.790 | 4.790 | 18,678,448 |
| 2021-11-23 | 4.660 | 4.910 | 4.590 | 4.820 | 4.820 | 25,579,616 |
| 2021-11-22 | 4.750 | 4.750 | 4.620 | 4.660 | 4.660 | 10,031,275 |
| 2021-11-19 | 4.750 | 4.750 | 4.630 | 4.700 | 4.700 | 10,847,961 |
| 2021-11-18 | 4.790 | 4.810 | 4.680 | 4.700 | 4.700 | 16,134,088 |
| 2021-11-17 | 4.770 | 4.910 | 4.750 | 4.810 | 4.810 | 20,566,998 |
| 2021-11-16 | 4.810 | 4.870 | 4.730 | 4.740 | 4.740 | 20,055,758 |
| 2021-11-15 | 4.780 | 4.820 | 4.700 | 4.800 | 4.800 | 18,960,310 |
| 2021-11-12 | 4.720 | 4.760 | 4.660 | 4.730 | 4.730 | 20,450,759 |
| 2021-11-11 | 4.610 | 4.770 | 4.560 | 4.720 | 4.720 | 27,045,103 |
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.