Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.420 | 9.600 | 9.100 | 9.430 | 9.430 | 35,644,699 |
| 2026-04-23 | 9.410 | 9.650 | 9.370 | 9.510 | 9.510 | 36,213,246 |
| 2026-04-22 | 9.360 | 9.420 | 9.310 | 9.380 | 9.380 | 21,019,891 |
| 2026-04-21 | 9.550 | 9.550 | 9.330 | 9.450 | 9.450 | 29,162,150 |
| 2026-04-20 | 9.380 | 9.690 | 9.360 | 9.670 | 9.670 | 35,342,922 |
| 2026-04-17 | 9.600 | 9.640 | 9.320 | 9.460 | 9.460 | 43,504,859 |
| 2026-04-16 | 9.290 | 10.050 | 9.270 | 9.740 | 9.740 | 67,178,172 |
| 2026-04-15 | 9.450 | 9.480 | 9.240 | 9.290 | 9.290 | 28,742,859 |
| 2026-04-14 | 9.720 | 9.850 | 9.220 | 9.430 | 9.430 | 51,854,473 |
| 2026-04-13 | 9.970 | 10.010 | 9.570 | 9.690 | 9.690 | 34,898,840 |
| 2026-04-10 | 10.330 | 10.390 | 9.940 | 9.970 | 9.970 | 37,685,578 |
| 2026-04-09 | 10.460 | 10.500 | 10.150 | 10.200 | 10.200 | 30,312,689 |
| 2026-04-08 | 10.310 | 10.570 | 10.300 | 10.560 | 10.560 | 30,342,520 |
| 2026-04-07 | 9.850 | 10.200 | 9.830 | 10.120 | 10.120 | 22,746,256 |
| 2026-04-03 | 10.300 | 10.310 | 9.820 | 9.850 | 9.850 | 26,096,199 |
| 2026-04-02 | 10.170 | 10.350 | 10.030 | 10.220 | 10.220 | 28,729,301 |
| 2026-04-01 | 10.110 | 10.300 | 10.030 | 10.250 | 10.250 | 38,959,219 |
| 2026-03-31 | 10.040 | 10.120 | 9.750 | 9.820 | 9.820 | 25,469,891 |
| 2026-03-30 | 9.830 | 10.130 | 9.570 | 10.030 | 10.030 | 33,561,793 |
| 2026-03-27 | 9.480 | 10.180 | 9.210 | 9.950 | 9.950 | 46,636,207 |
| 2026-03-26 | 10.280 | 10.340 | 9.550 | 9.570 | 9.570 | 46,259,246 |
| 2026-03-25 | 10.160 | 10.370 | 10.070 | 10.220 | 10.220 | 33,217,129 |
| 2026-03-24 | 9.810 | 10.060 | 9.500 | 10.040 | 10.040 | 47,066,312 |
| 2026-03-23 | 10.180 | 10.200 | 9.490 | 9.600 | 9.600 | 55,574,191 |
| 2026-03-20 | 11.090 | 11.210 | 10.500 | 10.540 | 10.540 | 43,191,953 |
| 2026-03-19 | 11.240 | 11.250 | 10.910 | 10.970 | 10.970 | 44,009,102 |
| 2026-03-18 | 11.430 | 11.490 | 11.040 | 11.390 | 11.390 | 49,659,102 |
| 2026-03-17 | 11.400 | 11.650 | 11.280 | 11.370 | 11.370 | 82,402,359 |
| 2026-03-16 | 10.510 | 11.560 | 10.450 | 11.560 | 11.560 | 89,577,070 |
| 2026-03-13 | 10.900 | 10.940 | 10.480 | 10.510 | 10.510 | 45,003,551 |
| 2026-03-12 | 11.120 | 11.260 | 10.940 | 10.980 | 10.980 | 47,204,047 |
| 2026-03-11 | 11.100 | 11.280 | 11.000 | 11.160 | 11.160 | 68,122,367 |
| 2026-03-10 | 10.720 | 11.170 | 10.720 | 11.090 | 11.090 | 68,234,641 |
| 2026-03-09 | 10.610 | 10.880 | 10.590 | 10.820 | 10.820 | 61,016,102 |
| 2026-03-06 | 10.620 | 10.700 | 10.220 | 10.670 | 10.670 | 76,615,523 |
| 2026-03-05 | 10.450 | 10.620 | 10.320 | 10.620 | 10.620 | 33,067,281 |
| 2026-03-04 | 9.450 | 9.700 | 9.380 | 9.650 | 9.650 | 27,350,840 |
| 2026-03-03 | 9.670 | 10.040 | 9.590 | 9.610 | 9.610 | 46,301,727 |
| 2026-03-02 | 10.100 | 10.100 | 9.470 | 9.660 | 9.660 | 63,630,219 |
| 2026-02-27 | 10.550 | 10.550 | 10.250 | 10.430 | 10.430 | 40,173,594 |
| 2026-02-26 | 10.720 | 10.780 | 10.510 | 10.600 | 10.600 | 38,575,980 |
| 2026-02-25 | 10.490 | 10.870 | 10.460 | 10.720 | 10.720 | 56,467,379 |
| 2026-02-24 | 10.680 | 10.810 | 10.380 | 10.490 | 10.490 | 50,858,180 |
| 2026-02-13 | 10.600 | 11.080 | 10.600 | 10.620 | 10.620 | 71,512,367 |
| 2026-02-12 | 10.540 | 10.840 | 10.400 | 10.400 | 10.400 | 64,296,539 |
| 2026-02-11 | 10.750 | 11.020 | 10.550 | 10.780 | 10.780 | 98,329,891 |
| 2026-02-10 | 10.440 | 11.310 | 10.440 | 10.710 | 10.710 | 130,393,695 |
| 2026-02-09 | 10.040 | 10.300 | 10.040 | 10.280 | 10.280 | 34,111,352 |
| 2026-02-06 | 9.990 | 10.120 | 9.910 | 9.980 | 9.980 | 24,459,080 |
| 2026-02-05 | 9.920 | 10.250 | 9.910 | 10.060 | 10.060 | 30,724,670 |
| 2026-02-04 | 10.000 | 10.110 | 9.900 | 10.040 | 10.040 | 21,112,699 |
| 2026-02-03 | 9.770 | 10.000 | 9.770 | 10.000 | 10.000 | 26,395,760 |
| 2026-02-02 | 9.680 | 9.980 | 9.620 | 9.720 | 9.720 | 25,346,359 |
| 2026-01-30 | 9.830 | 9.970 | 9.700 | 9.740 | 9.740 | 23,784,750 |
| 2026-01-29 | 9.730 | 10.150 | 9.570 | 9.870 | 9.870 | 38,843,113 |
| 2026-01-28 | 10.020 | 10.090 | 9.750 | 9.790 | 9.790 | 33,440,398 |
| 2026-01-27 | 10.000 | 10.260 | 9.920 | 10.080 | 10.080 | 31,621,650 |
| 2026-01-26 | 10.360 | 10.490 | 9.850 | 10.030 | 10.030 | 43,168,352 |
| 2026-01-23 | 10.060 | 10.520 | 10.040 | 10.390 | 10.390 | 51,098,551 |
| 2026-01-22 | 9.950 | 10.110 | 9.940 | 10.080 | 10.080 | 31,058,500 |
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.