Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.150 | 5.150 | 4.970 | 5.020 | 5.020 | 20,378,523 |
| 2025-04-25 | 5.090 | 5.190 | 5.060 | 5.150 | 5.150 | 24,957,025 |
| 2025-04-24 | 5.300 | 5.320 | 5.100 | 5.110 | 5.110 | 34,523,643 |
| 2025-04-23 | 5.340 | 5.370 | 5.220 | 5.280 | 5.280 | 40,863,300 |
| 2025-04-22 | 5.350 | 5.470 | 5.200 | 5.400 | 5.400 | 83,409,402 |
| 2025-04-21 | 4.860 | 5.350 | 4.830 | 5.350 | 5.350 | 44,902,699 |
| 2025-04-18 | 4.860 | 4.910 | 4.810 | 4.860 | 4.860 | 10,151,300 |
| 2025-04-17 | 4.790 | 4.920 | 4.740 | 4.860 | 4.860 | 13,518,600 |
| 2025-04-16 | 4.860 | 4.890 | 4.720 | 4.800 | 4.800 | 14,156,700 |
| 2025-04-15 | 4.880 | 4.960 | 4.830 | 4.880 | 4.880 | 11,691,375 |
| 2025-04-14 | 4.820 | 4.980 | 4.820 | 4.880 | 4.880 | 17,993,455 |
| 2025-04-11 | 4.650 | 4.810 | 4.650 | 4.770 | 4.770 | 15,061,655 |
| 2025-04-10 | 4.680 | 4.770 | 4.650 | 4.720 | 4.720 | 19,853,900 |
| 2025-04-09 | 4.410 | 4.650 | 4.120 | 4.610 | 4.610 | 27,674,560 |
| 2025-04-08 | 4.460 | 4.650 | 4.330 | 4.450 | 4.450 | 29,642,321 |
| 2025-04-07 | 4.900 | 4.910 | 4.640 | 4.640 | 4.640 | 16,754,650 |
| 2025-04-03 | 5.070 | 5.190 | 5.060 | 5.160 | 5.160 | 9,974,600 |
| 2025-04-02 | 5.170 | 5.220 | 5.120 | 5.150 | 5.150 | 9,120,614 |
| 2025-04-01 | 5.110 | 5.220 | 5.110 | 5.160 | 5.160 | 12,950,150 |
| 2025-03-31 | 5.110 | 5.140 | 4.990 | 5.090 | 5.090 | 17,426,301 |
| 2025-03-28 | 5.260 | 5.290 | 5.150 | 5.170 | 5.170 | 13,829,450 |
| 2025-03-27 | 5.260 | 5.320 | 5.170 | 5.230 | 5.230 | 14,040,498 |
| 2025-03-26 | 5.230 | 5.310 | 5.200 | 5.290 | 5.290 | 15,202,550 |
| 2025-03-25 | 5.290 | 5.290 | 5.150 | 5.210 | 5.210 | 18,116,369 |
| 2025-03-24 | 5.470 | 5.470 | 5.160 | 5.290 | 5.290 | 25,545,100 |
| 2025-03-21 | 5.610 | 5.620 | 5.470 | 5.480 | 5.480 | 23,756,325 |
| 2025-03-20 | 5.680 | 5.690 | 5.600 | 5.610 | 5.610 | 16,733,400 |
| 2025-03-19 | 5.730 | 5.750 | 5.630 | 5.680 | 5.680 | 21,973,100 |
| 2025-03-18 | 5.800 | 5.810 | 5.710 | 5.770 | 5.770 | 21,674,750 |
| 2025-03-17 | 5.810 | 5.870 | 5.760 | 5.770 | 5.770 | 27,370,400 |
| 2025-03-14 | 5.690 | 5.800 | 5.630 | 5.790 | 5.790 | 31,279,752 |
| 2025-03-13 | 5.800 | 5.800 | 5.560 | 5.690 | 5.690 | 32,769,966 |
| 2025-03-12 | 5.620 | 5.920 | 5.620 | 5.800 | 5.800 | 48,098,416 |
| 2025-03-11 | 5.520 | 5.650 | 5.500 | 5.610 | 5.610 | 17,242,250 |
| 2025-03-10 | 5.650 | 5.680 | 5.550 | 5.620 | 5.620 | 18,873,600 |
| 2025-03-07 | 5.780 | 5.790 | 5.640 | 5.670 | 5.670 | 23,348,850 |
| 2025-03-06 | 5.600 | 5.800 | 5.600 | 5.770 | 5.770 | 31,950,850 |
| 2025-03-05 | 5.610 | 5.630 | 5.490 | 5.600 | 5.600 | 22,823,825 |
| 2025-03-04 | 5.540 | 5.650 | 5.520 | 5.630 | 5.630 | 18,562,900 |
| 2025-03-03 | 5.610 | 5.710 | 5.550 | 5.590 | 5.590 | 25,282,250 |
| 2025-02-28 | 5.850 | 5.950 | 5.600 | 5.620 | 5.620 | 37,644,950 |
| 2025-02-27 | 5.840 | 5.950 | 5.740 | 5.860 | 5.860 | 40,702,446 |
| 2025-02-26 | 5.820 | 5.890 | 5.780 | 5.840 | 5.840 | 36,960,650 |
| 2025-02-25 | 5.720 | 5.950 | 5.660 | 5.770 | 5.770 | 50,380,318 |
| 2025-02-24 | 5.830 | 5.850 | 5.730 | 5.780 | 5.780 | 25,596,128 |
| 2025-02-21 | 5.750 | 5.910 | 5.640 | 5.820 | 5.820 | 38,879,950 |
| 2025-02-20 | 5.710 | 5.810 | 5.700 | 5.780 | 5.780 | 24,427,500 |
| 2025-02-19 | 5.650 | 5.740 | 5.600 | 5.730 | 5.730 | 26,715,400 |
| 2025-02-18 | 5.920 | 5.940 | 5.610 | 5.630 | 5.630 | 45,987,298 |
| 2025-02-17 | 5.900 | 6.050 | 5.880 | 5.950 | 5.950 | 55,300,414 |
| 2025-02-14 | 6.040 | 6.150 | 5.800 | 5.930 | 5.930 | 77,302,450 |
| 2025-02-13 | 5.810 | 5.900 | 5.740 | 5.820 | 5.820 | 36,952,675 |
| 2025-02-12 | 5.770 | 5.840 | 5.720 | 5.810 | 5.810 | 29,554,203 |
| 2025-02-11 | 5.730 | 5.880 | 5.630 | 5.780 | 5.780 | 46,570,325 |
| 2025-02-10 | 5.560 | 5.740 | 5.550 | 5.740 | 5.740 | 33,566,425 |
| 2025-02-07 | 5.540 | 5.650 | 5.490 | 5.570 | 5.570 | 40,241,166 |
| 2025-02-06 | 5.400 | 5.550 | 5.340 | 5.540 | 5.540 | 34,580,761 |
| 2025-02-05 | 5.290 | 5.480 | 5.240 | 5.420 | 5.420 | 39,521,107 |
| 2025-01-27 | 5.300 | 5.490 | 5.200 | 5.210 | 5.210 | 41,104,575 |
| 2025-01-24 | 5.010 | 5.200 | 4.980 | 5.150 | 5.150 | 21,684,900 |
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.