Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.390 | 8.420 | 8.250 | 8.310 | 8.310 | 51,934,796 |
| 2025-07-24 | 8.390 | 8.420 | 8.310 | 8.420 | 8.420 | 50,754,350 |
| 2025-07-23 | 8.460 | 8.500 | 8.310 | 8.380 | 8.380 | 56,273,875 |
| 2025-07-22 | 8.680 | 8.720 | 8.480 | 8.540 | 8.540 | 79,696,702 |
| 2025-07-21 | 8.910 | 9.040 | 8.690 | 8.730 | 8.730 | 96,031,603 |
| 2025-07-18 | 9.140 | 9.400 | 8.980 | 9.010 | 9.010 | 106,923,552 |
| 2025-07-17 | 9.450 | 9.850 | 9.270 | 9.310 | 9.310 | 148,026,688 |
| 2025-07-16 | 9.650 | 10.100 | 9.480 | 9.640 | 9.640 | 166,857,014 |
| 2025-07-15 | 9.420 | 10.200 | 9.080 | 9.940 | 9.940 | 177,520,854 |
| 2025-07-14 | 9.280 | 9.640 | 9.060 | 9.520 | 9.520 | 149,041,253 |
| 2025-07-11 | 9.000 | 9.380 | 8.880 | 9.250 | 9.250 | 132,422,770 |
| 2025-07-10 | 9.430 | 9.490 | 8.930 | 9.010 | 9.010 | 148,154,382 |
| 2025-07-09 | 9.690 | 9.970 | 9.490 | 9.520 | 9.520 | 137,322,411 |
| 2025-07-08 | 9.750 | 9.870 | 9.510 | 9.700 | 9.700 | 140,408,962 |
| 2025-07-07 | 9.560 | 9.890 | 9.450 | 9.750 | 9.750 | 147,254,227 |
| 2025-07-04 | 9.970 | 10.120 | 9.350 | 9.430 | 9.430 | 179,428,567 |
| 2025-07-03 | 9.480 | 10.460 | 9.480 | 9.840 | 9.840 | 214,067,769 |
| 2025-07-02 | 11.010 | 11.230 | 10.490 | 10.490 | 10.490 | 192,626,533 |
| 2025-07-01 | 10.410 | 11.660 | 10.090 | 11.660 | 11.660 | 308,523,365 |
| 2025-06-30 | 10.190 | 10.760 | 9.650 | 10.600 | 10.600 | 257,600,419 |
| 2025-06-27 | 9.510 | 10.620 | 9.410 | 10.000 | 10.000 | 264,717,570 |
| 2025-06-26 | 9.000 | 10.200 | 8.780 | 9.900 | 9.900 | 285,870,892 |
| 2025-06-25 | 9.660 | 10.150 | 9.300 | 9.420 | 9.420 | 260,234,455 |
| 2025-06-24 | 10.190 | 10.840 | 9.500 | 9.810 | 9.810 | 319,792,516 |
| 2025-06-23 | 9.220 | 9.930 | 8.960 | 9.930 | 9.930 | 247,367,374 |
| 2025-06-20 | 8.210 | 9.030 | 8.210 | 9.030 | 9.030 | 220,379,265 |
| 2025-06-19 | 7.740 | 8.750 | 7.250 | 8.210 | 8.210 | 289,375,205 |
| 2025-06-18 | 7.130 | 8.060 | 7.130 | 8.060 | 8.060 | 268,861,898 |
| 2025-06-17 | 6.980 | 7.720 | 6.690 | 7.330 | 7.330 | 233,239,679 |
| 2025-06-16 | 6.910 | 7.460 | 6.910 | 7.120 | 7.120 | 247,365,055 |
| 2025-06-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 23,718,775 |
| 2025-06-12 | 5.680 | 6.270 | 5.680 | 6.270 | 6.270 | 78,596,648 |
| 2025-06-11 | 5.740 | 5.770 | 5.680 | 5.700 | 5.700 | 22,490,401 |
| 2025-06-10 | 5.780 | 5.790 | 5.610 | 5.710 | 5.710 | 37,854,625 |
| 2025-06-09 | 5.690 | 5.930 | 5.680 | 5.790 | 5.790 | 46,840,800 |
| 2025-06-06 | 5.880 | 5.890 | 5.690 | 5.690 | 5.690 | 51,111,325 |
| 2025-06-05 | 5.720 | 6.100 | 5.650 | 5.880 | 5.880 | 75,060,608 |
| 2025-06-04 | 5.600 | 5.730 | 5.530 | 5.720 | 5.720 | 36,431,642 |
| 2025-06-03 | 5.500 | 5.950 | 5.500 | 5.620 | 5.620 | 43,282,559 |
| 2025-05-30 | 5.530 | 5.740 | 5.460 | 5.480 | 5.480 | 48,611,888 |
| 2025-05-29 | 5.360 | 5.550 | 5.330 | 5.540 | 5.540 | 36,445,750 |
| 2025-05-28 | 5.400 | 5.420 | 5.310 | 5.360 | 5.360 | 15,601,500 |
| 2025-05-27 | 5.380 | 5.430 | 5.350 | 5.400 | 5.400 | 22,032,800 |
| 2025-05-26 | 5.190 | 5.390 | 5.170 | 5.380 | 5.380 | 24,818,525 |
| 2025-05-23 | 5.290 | 5.300 | 5.170 | 5.170 | 5.170 | 18,767,450 |
| 2025-05-22 | 5.360 | 5.390 | 5.210 | 5.260 | 5.260 | 16,647,175 |
| 2025-05-21 | 5.410 | 5.410 | 5.310 | 5.350 | 5.350 | 14,853,375 |
| 2025-05-20 | 5.380 | 5.440 | 5.340 | 5.410 | 5.410 | 25,199,575 |
| 2025-05-19 | 5.230 | 5.370 | 5.230 | 5.370 | 5.370 | 17,799,500 |
| 2025-05-16 | 5.230 | 5.300 | 5.210 | 5.270 | 5.270 | 12,220,200 |
| 2025-05-15 | 5.340 | 5.360 | 5.240 | 5.260 | 5.260 | 14,012,475 |
| 2025-05-14 | 5.370 | 5.370 | 5.280 | 5.340 | 5.340 | 18,463,454 |
| 2025-05-13 | 5.440 | 5.480 | 5.330 | 5.350 | 5.350 | 25,100,600 |
| 2025-05-12 | 5.450 | 5.520 | 5.360 | 5.430 | 5.430 | 41,996,925 |
| 2025-05-09 | 5.320 | 5.770 | 5.220 | 5.480 | 5.480 | 67,970,300 |
| 2025-05-08 | 5.200 | 5.360 | 5.170 | 5.310 | 5.310 | 29,539,200 |
| 2025-05-07 | 5.300 | 5.320 | 5.170 | 5.230 | 5.230 | 24,409,325 |
| 2025-05-06 | 5.190 | 5.280 | 5.150 | 5.280 | 5.280 | 24,022,750 |
| 2025-04-30 | 5.090 | 5.190 | 5.040 | 5.120 | 5.120 | 20,241,350 |
| 2025-04-29 | 5.050 | 5.150 | 5.010 | 5.140 | 5.140 | 19,423,948 |
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.