Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.190 | 5.270 | 5.050 | 5.060 | 5.060 | 22,913,000 |
| 2025-01-22 | 5.170 | 5.200 | 5.100 | 5.130 | 5.130 | 15,899,975 |
| 2025-01-21 | 5.360 | 5.410 | 5.160 | 5.220 | 5.220 | 23,614,150 |
| 2025-01-20 | 5.360 | 5.400 | 5.240 | 5.320 | 5.320 | 19,424,200 |
| 2025-01-17 | 5.360 | 5.360 | 5.260 | 5.300 | 5.300 | 19,013,641 |
| 2025-01-16 | 5.350 | 5.390 | 5.260 | 5.370 | 5.370 | 28,312,900 |
| 2025-01-15 | 5.240 | 5.370 | 5.190 | 5.300 | 5.300 | 34,682,409 |
| 2025-01-14 | 4.970 | 5.240 | 4.940 | 5.230 | 5.230 | 34,217,857 |
| 2025-01-13 | 4.830 | 4.940 | 4.680 | 4.920 | 4.920 | 23,042,250 |
| 2025-01-10 | 5.130 | 5.200 | 4.900 | 4.900 | 4.900 | 26,797,602 |
| 2025-01-09 | 5.040 | 5.200 | 5.010 | 5.160 | 5.160 | 25,429,700 |
| 2025-01-08 | 5.050 | 5.130 | 4.900 | 5.080 | 5.080 | 28,825,909 |
| 2025-01-07 | 4.870 | 5.070 | 4.870 | 5.060 | 5.060 | 29,212,757 |
| 2025-01-06 | 4.860 | 4.930 | 4.710 | 4.860 | 4.860 | 27,186,750 |
| 2025-01-03 | 5.300 | 5.330 | 4.910 | 4.930 | 4.930 | 45,051,507 |
| 2025-01-02 | 5.200 | 5.470 | 5.150 | 5.290 | 5.290 | 40,296,650 |
| 2024-12-31 | 5.430 | 5.470 | 5.230 | 5.240 | 5.240 | 32,350,750 |
| 2024-12-30 | 5.550 | 5.580 | 5.330 | 5.370 | 5.370 | 33,186,278 |
| 2024-12-27 | 5.490 | 5.700 | 5.450 | 5.550 | 5.550 | 42,917,578 |
| 2024-12-26 | 5.470 | 5.630 | 5.420 | 5.510 | 5.510 | 48,398,500 |
| 2024-12-25 | 5.610 | 5.620 | 5.230 | 5.410 | 5.410 | 64,730,509 |
| 2024-12-24 | 5.850 | 6.030 | 5.510 | 5.690 | 5.690 | 78,542,973 |
| 2024-12-23 | 6.240 | 6.250 | 5.700 | 5.700 | 5.700 | 95,924,671 |
| 2024-12-20 | 6.550 | 6.690 | 6.280 | 6.330 | 6.330 | 124,131,641 |
| 2024-12-19 | 7.170 | 7.510 | 6.780 | 6.780 | 6.780 | 147,252,619 |
| 2024-12-18 | 7.200 | 8.200 | 7.100 | 7.530 | 7.530 | 227,937,961 |
| 2024-12-17 | 6.950 | 7.490 | 6.830 | 7.490 | 7.490 | 132,635,142 |
| 2024-12-16 | 7.080 | 7.150 | 6.770 | 6.810 | 6.810 | 144,059,776 |
| 2024-12-13 | 6.510 | 7.290 | 6.510 | 7.290 | 7.290 | 120,155,358 |
| 2024-12-12 | 6.600 | 6.860 | 6.530 | 6.630 | 6.630 | 73,335,963 |
| 2024-12-11 | 6.410 | 6.630 | 6.410 | 6.570 | 6.570 | 63,992,184 |
| 2024-12-10 | 6.450 | 6.620 | 6.290 | 6.450 | 6.450 | 87,718,395 |
| 2024-12-09 | 6.380 | 6.550 | 6.220 | 6.320 | 6.320 | 45,619,800 |
| 2024-12-06 | 6.270 | 6.460 | 6.200 | 6.380 | 6.380 | 63,766,525 |
| 2024-12-05 | 6.010 | 6.470 | 5.980 | 6.270 | 6.270 | 75,170,106 |
| 2024-12-04 | 6.110 | 6.230 | 5.930 | 5.970 | 5.970 | 47,761,168 |
| 2024-12-03 | 6.240 | 6.300 | 6.080 | 6.170 | 6.170 | 56,065,950 |
| 2024-12-02 | 6.200 | 6.580 | 6.170 | 6.340 | 6.340 | 70,931,246 |
| 2024-11-29 | 6.310 | 6.530 | 6.140 | 6.280 | 6.280 | 91,413,716 |
| 2024-11-28 | 6.180 | 6.520 | 6.120 | 6.250 | 6.250 | 109,547,821 |
| 2024-11-27 | 5.860 | 6.160 | 5.670 | 6.160 | 6.160 | 105,800,969 |
| 2024-11-26 | 5.760 | 6.330 | 5.720 | 5.990 | 5.990 | 133,514,375 |
| 2024-11-25 | 5.580 | 5.750 | 5.430 | 5.750 | 5.750 | 33,123,512 |
| 2024-11-22 | 5.710 | 5.910 | 5.500 | 5.590 | 5.590 | 36,947,538 |
| 2024-11-21 | 5.560 | 5.870 | 5.520 | 5.790 | 5.790 | 41,386,830 |
| 2024-11-20 | 5.330 | 5.600 | 5.310 | 5.570 | 5.570 | 32,189,193 |
| 2024-11-19 | 5.210 | 5.340 | 5.150 | 5.330 | 5.330 | 23,914,093 |
| 2024-11-18 | 5.630 | 5.660 | 5.170 | 5.210 | 5.210 | 40,714,600 |
| 2024-11-15 | 5.640 | 5.830 | 5.560 | 5.580 | 5.580 | 31,061,900 |
| 2024-11-14 | 5.930 | 5.970 | 5.640 | 5.650 | 5.650 | 39,986,053 |
| 2024-11-13 | 5.850 | 6.110 | 5.810 | 5.970 | 5.970 | 49,292,552 |
| 2024-11-12 | 6.050 | 6.220 | 5.860 | 5.930 | 5.930 | 64,143,281 |
| 2024-11-11 | 5.800 | 5.960 | 5.800 | 5.960 | 5.960 | 42,787,107 |
| 2024-11-08 | 5.940 | 6.080 | 5.820 | 5.860 | 5.860 | 62,409,998 |
| 2024-11-07 | 5.660 | 6.000 | 5.580 | 5.960 | 5.960 | 76,838,550 |
| 2024-11-06 | 5.550 | 5.910 | 5.550 | 5.720 | 5.720 | 70,833,611 |
| 2024-11-05 | 5.460 | 5.580 | 5.430 | 5.540 | 5.540 | 48,019,684 |
| 2024-11-04 | 5.400 | 5.520 | 5.300 | 5.480 | 5.480 | 40,888,866 |
| 2024-11-01 | 5.840 | 5.840 | 5.380 | 5.420 | 5.420 | 92,943,138 |
| 2024-10-31 | 5.400 | 5.750 | 5.390 | 5.750 | 5.750 | 79,468,953 |
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.