Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.360 | 7.430 | 7.340 | 7.380 | 7.380 | 14,085,888 |
| 2025-10-24 | 7.450 | 7.470 | 7.340 | 7.360 | 7.360 | 14,426,100 |
| 2025-10-23 | 7.360 | 7.450 | 7.320 | 7.450 | 7.450 | 15,649,514 |
| 2025-10-22 | 7.400 | 7.450 | 7.340 | 7.400 | 7.400 | 14,040,670 |
| 2025-10-21 | 7.290 | 7.390 | 7.230 | 7.390 | 7.390 | 19,761,524 |
| 2025-10-20 | 7.200 | 7.330 | 7.150 | 7.330 | 7.330 | 19,173,075 |
| 2025-10-17 | 7.230 | 7.360 | 7.140 | 7.150 | 7.150 | 17,201,803 |
| 2025-10-16 | 7.380 | 7.390 | 7.210 | 7.250 | 7.250 | 14,712,000 |
| 2025-10-15 | 7.310 | 7.390 | 7.260 | 7.390 | 7.390 | 13,774,618 |
| 2025-10-14 | 7.330 | 7.480 | 7.300 | 7.320 | 7.320 | 22,167,933 |
| 2025-10-13 | 7.060 | 7.340 | 7.000 | 7.330 | 7.330 | 18,062,012 |
| 2025-10-10 | 7.310 | 7.450 | 7.270 | 7.360 | 7.360 | 19,590,037 |
| 2025-10-09 | 7.360 | 7.360 | 7.240 | 7.330 | 7.330 | 17,790,659 |
| 2025-09-30 | 7.230 | 7.340 | 7.180 | 7.290 | 7.290 | 21,627,586 |
| 2025-09-29 | 7.200 | 7.260 | 7.050 | 7.220 | 7.220 | 16,316,006 |
| 2025-09-26 | 7.240 | 7.370 | 7.200 | 7.220 | 7.220 | 18,231,848 |
| 2025-09-25 | 7.300 | 7.350 | 7.220 | 7.250 | 7.250 | 13,701,589 |
| 2025-09-24 | 7.140 | 7.300 | 7.090 | 7.300 | 7.300 | 16,294,750 |
| 2025-09-23 | 7.320 | 7.350 | 7.030 | 7.180 | 7.180 | 24,253,303 |
| 2025-09-22 | 7.350 | 7.400 | 7.260 | 7.350 | 7.350 | 15,356,378 |
| 2025-09-19 | 7.510 | 7.510 | 7.330 | 7.350 | 7.350 | 18,793,332 |
| 2025-09-18 | 7.700 | 7.710 | 7.460 | 7.490 | 7.490 | 32,479,981 |
| 2025-09-17 | 7.730 | 7.820 | 7.670 | 7.730 | 7.730 | 21,848,936 |
| 2025-09-16 | 7.650 | 7.730 | 7.590 | 7.730 | 7.730 | 21,551,786 |
| 2025-09-15 | 7.770 | 7.790 | 7.650 | 7.670 | 7.670 | 23,988,490 |
| 2025-09-12 | 7.820 | 8.030 | 7.820 | 7.840 | 7.840 | 28,662,111 |
| 2025-09-11 | 7.860 | 7.880 | 7.700 | 7.850 | 7.850 | 25,014,715 |
| 2025-09-10 | 7.880 | 7.960 | 7.810 | 7.870 | 7.870 | 21,833,212 |
| 2025-09-09 | 7.810 | 8.130 | 7.740 | 7.940 | 7.940 | 37,927,892 |
| 2025-09-08 | 7.660 | 7.820 | 7.620 | 7.820 | 7.820 | 24,729,663 |
| 2025-09-05 | 7.710 | 7.720 | 7.520 | 7.690 | 7.690 | 22,158,500 |
| 2025-09-04 | 7.530 | 7.680 | 7.470 | 7.580 | 7.580 | 25,689,525 |
| 2025-09-03 | 7.900 | 7.900 | 7.500 | 7.530 | 7.530 | 30,095,025 |
| 2025-09-02 | 8.110 | 8.150 | 7.800 | 7.830 | 7.830 | 36,339,500 |
| 2025-09-01 | 7.880 | 8.140 | 7.870 | 8.100 | 8.100 | 41,718,754 |
| 2025-08-29 | 7.950 | 8.030 | 7.860 | 7.860 | 7.860 | 32,271,241 |
| 2025-08-28 | 8.020 | 8.110 | 7.630 | 7.970 | 7.970 | 63,916,031 |
| 2025-08-27 | 8.600 | 8.650 | 8.110 | 8.110 | 8.110 | 78,653,795 |
| 2025-08-26 | 8.710 | 8.790 | 8.590 | 8.630 | 8.630 | 48,161,325 |
| 2025-08-25 | 8.880 | 8.910 | 8.660 | 8.790 | 8.790 | 69,286,332 |
| 2025-08-22 | 8.710 | 8.940 | 8.700 | 8.780 | 8.780 | 68,396,599 |
| 2025-08-21 | 9.030 | 9.230 | 8.840 | 8.870 | 8.870 | 115,190,120 |
| 2025-08-20 | 8.610 | 9.300 | 8.430 | 9.040 | 9.040 | 141,617,260 |
| 2025-08-19 | 8.880 | 8.980 | 8.660 | 8.680 | 8.680 | 93,519,773 |
| 2025-08-18 | 9.200 | 9.200 | 8.800 | 8.960 | 8.960 | 117,943,548 |
| 2025-08-15 | 8.560 | 9.440 | 8.420 | 9.060 | 9.060 | 166,186,139 |
| 2025-08-14 | 8.320 | 9.080 | 8.280 | 8.800 | 8.800 | 183,424,515 |
| 2025-08-13 | 8.180 | 8.450 | 8.060 | 8.410 | 8.410 | 108,715,930 |
| 2025-08-12 | 8.060 | 8.310 | 8.030 | 8.200 | 8.200 | 78,272,731 |
| 2025-08-11 | 7.960 | 8.100 | 7.940 | 8.060 | 8.060 | 39,566,855 |
| 2025-08-08 | 7.970 | 8.090 | 7.880 | 7.960 | 7.960 | 39,668,474 |
| 2025-08-07 | 8.040 | 8.100 | 7.940 | 7.970 | 7.970 | 33,012,425 |
| 2025-08-06 | 8.040 | 8.190 | 7.990 | 8.050 | 8.050 | 46,433,467 |
| 2025-08-05 | 7.960 | 8.040 | 7.940 | 8.040 | 8.040 | 33,536,571 |
| 2025-08-04 | 7.920 | 7.950 | 7.860 | 7.950 | 7.950 | 25,971,868 |
| 2025-08-01 | 8.020 | 8.060 | 7.900 | 7.980 | 7.980 | 34,685,366 |
| 2025-07-31 | 8.100 | 8.200 | 8.000 | 8.030 | 8.030 | 33,991,657 |
| 2025-07-30 | 8.250 | 8.260 | 8.030 | 8.140 | 8.140 | 53,483,351 |
| 2025-07-29 | 8.380 | 8.410 | 8.160 | 8.290 | 8.290 | 52,740,974 |
| 2025-07-28 | 8.300 | 8.400 | 8.260 | 8.350 | 8.350 | 42,112,832 |
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.