Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.690 | 10.070 | 9.640 | 9.980 | 9.980 | 37,990,641 |
| 2026-01-20 | 10.260 | 10.430 | 9.720 | 9.800 | 9.800 | 63,540,391 |
| 2026-01-19 | 10.300 | 10.530 | 10.210 | 10.270 | 10.270 | 53,334,738 |
| 2026-01-16 | 11.200 | 11.300 | 10.080 | 10.450 | 10.450 | 118,595,570 |
| 2026-01-15 | 11.580 | 12.040 | 11.040 | 11.170 | 11.170 | 175,179,123 |
| 2026-01-14 | 10.540 | 11.470 | 10.500 | 11.470 | 11.470 | 56,993,336 |
| 2026-01-13 | 11.150 | 11.220 | 10.410 | 10.430 | 10.430 | 75,543,451 |
| 2026-01-12 | 10.690 | 11.180 | 10.650 | 11.140 | 11.140 | 86,253,894 |
| 2026-01-09 | 10.160 | 10.830 | 10.160 | 10.750 | 10.750 | 89,694,058 |
| 2026-01-08 | 10.030 | 10.300 | 10.010 | 10.220 | 10.220 | 56,003,388 |
| 2026-01-07 | 10.220 | 10.260 | 10.000 | 10.050 | 10.050 | 63,743,866 |
| 2026-01-06 | 10.380 | 10.410 | 10.210 | 10.310 | 10.310 | 70,534,343 |
| 2026-01-05 | 10.340 | 10.690 | 10.280 | 10.470 | 10.470 | 78,707,018 |
| 2025-12-31 | 10.410 | 10.580 | 10.110 | 10.340 | 10.340 | 103,007,013 |
| 2025-12-30 | 10.500 | 11.530 | 10.460 | 10.800 | 10.800 | 135,728,908 |
| 2025-12-29 | 10.980 | 11.000 | 10.360 | 10.490 | 10.490 | 97,779,097 |
| 2025-12-26 | 11.360 | 11.460 | 10.900 | 11.090 | 11.090 | 117,617,664 |
| 2025-12-25 | 11.240 | 11.960 | 11.110 | 11.540 | 11.540 | 143,748,833 |
| 2025-12-24 | 10.710 | 11.100 | 10.670 | 11.020 | 11.020 | 97,003,199 |
| 2025-12-23 | 10.900 | 11.290 | 10.800 | 10.940 | 10.940 | 126,620,274 |
| 2025-12-22 | 10.980 | 11.030 | 10.550 | 10.740 | 10.740 | 108,411,530 |
| 2025-12-19 | 10.400 | 11.260 | 10.160 | 11.030 | 11.030 | 164,551,861 |
| 2025-12-18 | 10.540 | 10.950 | 10.400 | 10.500 | 10.500 | 123,704,821 |
| 2025-12-17 | 11.200 | 11.540 | 10.680 | 10.710 | 10.710 | 147,524,507 |
| 2025-12-16 | 12.940 | 12.950 | 11.700 | 11.700 | 11.700 | 191,566,562 |
| 2025-12-15 | 12.770 | 13.300 | 12.250 | 13.000 | 13.000 | 188,037,776 |
| 2025-12-12 | 13.020 | 14.340 | 12.680 | 12.850 | 12.850 | 244,531,594 |
| 2025-12-11 | 13.600 | 13.600 | 12.870 | 13.600 | 13.600 | 112,685,298 |
| 2025-12-10 | 12.360 | 12.360 | 12.360 | 12.360 | 12.360 | 4,869,470 |
| 2025-12-09 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 3,242,843 |
| 2025-12-08 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 6,933,092 |
| 2025-12-05 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2025-12-04 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2025-12-03 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2025-12-02 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2025-12-01 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2025-11-28 | 9.730 | 9.880 | 9.060 | 9.290 | 9.290 | 219,565,138 |
| 2025-11-27 | 8.530 | 9.420 | 8.450 | 9.420 | 9.420 | 138,970,088 |
| 2025-11-26 | 9.010 | 9.020 | 8.520 | 8.560 | 8.560 | 131,086,635 |
| 2025-11-25 | 8.750 | 9.500 | 8.680 | 9.210 | 9.210 | 176,302,126 |
| 2025-11-24 | 8.620 | 9.470 | 8.410 | 9.050 | 9.050 | 168,931,465 |
| 2025-11-21 | 8.430 | 9.200 | 8.260 | 8.620 | 8.620 | 209,535,071 |
| 2025-11-20 | 7.870 | 8.510 | 7.650 | 8.510 | 8.510 | 80,815,488 |
| 2025-11-19 | 8.000 | 8.010 | 7.700 | 7.740 | 7.740 | 39,169,301 |
| 2025-11-18 | 8.180 | 8.240 | 7.950 | 8.010 | 8.010 | 50,436,943 |
| 2025-11-17 | 8.000 | 8.310 | 7.940 | 8.190 | 8.190 | 87,674,643 |
| 2025-11-14 | 7.660 | 8.520 | 7.660 | 8.130 | 8.130 | 120,366,712 |
| 2025-11-13 | 7.510 | 8.010 | 7.400 | 7.770 | 7.770 | 56,893,186 |
| 2025-11-12 | 7.550 | 7.600 | 7.430 | 7.470 | 7.470 | 18,335,200 |
| 2025-11-11 | 7.660 | 7.690 | 7.560 | 7.570 | 7.570 | 21,640,114 |
| 2025-11-10 | 7.520 | 7.730 | 7.480 | 7.700 | 7.700 | 34,540,507 |
| 2025-11-07 | 7.610 | 7.660 | 7.490 | 7.510 | 7.510 | 25,065,725 |
| 2025-11-06 | 7.680 | 7.680 | 7.530 | 7.620 | 7.620 | 32,541,612 |
| 2025-11-05 | 7.500 | 7.810 | 7.460 | 7.680 | 7.680 | 59,133,689 |
| 2025-11-04 | 7.400 | 7.630 | 7.370 | 7.600 | 7.600 | 45,816,666 |
| 2025-11-03 | 7.320 | 7.470 | 7.280 | 7.440 | 7.440 | 25,523,025 |
| 2025-10-31 | 7.160 | 7.290 | 7.160 | 7.270 | 7.270 | 19,044,371 |
| 2025-10-30 | 7.370 | 7.370 | 7.160 | 7.170 | 7.170 | 26,722,250 |
| 2025-10-29 | 7.460 | 7.500 | 7.290 | 7.360 | 7.360 | 31,683,703 |
| 2025-10-28 | 7.360 | 7.650 | 7.330 | 7.530 | 7.530 | 44,251,050 |
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.