Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.210 | 5.280 | 5.150 | 5.230 | 5.230 | 19,870,500 |
| 2024-10-29 | 5.460 | 5.490 | 5.220 | 5.220 | 5.220 | 28,967,898 |
| 2024-10-28 | 5.250 | 5.400 | 5.190 | 5.400 | 5.400 | 31,186,142 |
| 2024-10-25 | 5.120 | 5.250 | 5.120 | 5.250 | 5.250 | 29,500,646 |
| 2024-10-24 | 5.100 | 5.160 | 5.040 | 5.120 | 5.120 | 17,056,407 |
| 2024-10-23 | 5.200 | 5.240 | 5.100 | 5.120 | 5.120 | 29,161,632 |
| 2024-10-22 | 5.040 | 5.250 | 5.040 | 5.200 | 5.200 | 39,690,637 |
| 2024-10-21 | 5.010 | 5.130 | 4.990 | 5.070 | 5.070 | 30,166,841 |
| 2024-10-18 | 4.980 | 5.100 | 4.900 | 5.030 | 5.030 | 30,950,036 |
| 2024-10-17 | 4.960 | 5.080 | 4.960 | 5.000 | 5.000 | 21,591,426 |
| 2024-10-16 | 4.900 | 4.990 | 4.870 | 4.940 | 4.940 | 15,019,016 |
| 2024-10-15 | 4.960 | 5.060 | 4.890 | 4.940 | 4.940 | 21,304,243 |
| 2024-10-14 | 4.790 | 4.980 | 4.770 | 4.980 | 4.980 | 24,862,717 |
| 2024-10-11 | 4.950 | 5.050 | 4.760 | 4.810 | 4.810 | 30,391,200 |
| 2024-10-10 | 5.200 | 5.340 | 5.020 | 5.050 | 5.050 | 41,561,023 |
| 2024-10-09 | 5.370 | 5.400 | 5.000 | 5.000 | 5.000 | 53,299,809 |
| 2024-10-08 | 5.760 | 5.760 | 5.060 | 5.560 | 5.560 | 75,633,734 |
| 2024-09-30 | 4.990 | 5.260 | 4.870 | 5.240 | 5.240 | 57,334,104 |
| 2024-09-27 | 4.670 | 4.900 | 4.550 | 4.780 | 4.780 | 43,273,459 |
| 2024-09-26 | 4.430 | 4.600 | 4.420 | 4.590 | 4.590 | 25,487,303 |
| 2024-09-25 | 4.440 | 4.560 | 4.430 | 4.460 | 4.460 | 29,079,830 |
| 2024-09-24 | 4.370 | 4.420 | 4.290 | 4.420 | 4.420 | 25,218,553 |
| 2024-09-23 | 4.280 | 4.370 | 4.230 | 4.350 | 4.350 | 19,238,600 |
| 2024-09-20 | 4.260 | 4.310 | 4.240 | 4.300 | 4.300 | 16,609,400 |
| 2024-09-19 | 4.110 | 4.260 | 4.090 | 4.250 | 4.250 | 20,991,250 |
| 2024-09-18 | 4.170 | 4.210 | 4.040 | 4.100 | 4.100 | 20,363,550 |
| 2024-09-13 | 4.230 | 4.420 | 4.200 | 4.200 | 4.200 | 35,408,900 |
| 2024-09-12 | 4.150 | 4.240 | 4.150 | 4.200 | 4.200 | 13,479,200 |
| 2024-09-11 | 4.200 | 4.220 | 4.140 | 4.170 | 4.170 | 10,279,100 |
| 2024-09-10 | 4.150 | 4.230 | 4.130 | 4.220 | 4.220 | 13,610,832 |
| 2024-09-09 | 4.120 | 4.220 | 4.070 | 4.170 | 4.170 | 10,580,600 |
| 2024-09-06 | 4.210 | 4.240 | 4.140 | 4.140 | 4.140 | 10,091,500 |
| 2024-09-05 | 4.170 | 4.240 | 4.170 | 4.210 | 4.210 | 10,511,700 |
| 2024-09-04 | 4.170 | 4.210 | 4.140 | 4.170 | 4.170 | 11,462,550 |
| 2024-09-03 | 4.160 | 4.220 | 4.120 | 4.190 | 4.190 | 14,116,050 |
| 2024-09-02 | 4.150 | 4.240 | 4.140 | 4.160 | 4.160 | 21,458,191 |
| 2024-08-30 | 3.950 | 4.230 | 3.940 | 4.140 | 4.140 | 33,466,790 |
| 2024-08-29 | 3.870 | 3.910 | 3.820 | 3.900 | 3.900 | 8,209,700 |
| 2024-08-28 | 3.820 | 3.930 | 3.760 | 3.890 | 3.890 | 10,309,124 |
| 2024-08-27 | 3.920 | 3.940 | 3.800 | 3.820 | 3.820 | 9,200,300 |
| 2024-08-26 | 3.820 | 3.930 | 3.780 | 3.900 | 3.900 | 10,239,017 |
| 2024-08-23 | 3.810 | 3.840 | 3.760 | 3.810 | 3.810 | 8,762,000 |
| 2024-08-22 | 3.910 | 3.970 | 3.800 | 3.800 | 3.800 | 10,230,925 |
| 2024-08-21 | 3.960 | 4.000 | 3.910 | 3.920 | 3.920 | 8,359,150 |
| 2024-08-20 | 4.040 | 4.060 | 3.950 | 3.970 | 3.970 | 9,137,400 |
| 2024-08-19 | 4.060 | 4.090 | 4.010 | 4.040 | 4.040 | 7,268,950 |
| 2024-08-16 | 4.070 | 4.090 | 4.030 | 4.040 | 4.040 | 7,507,000 |
| 2024-08-15 | 3.970 | 4.090 | 3.940 | 4.070 | 4.070 | 10,129,350 |
| 2024-08-14 | 3.970 | 4.020 | 3.960 | 4.000 | 4.000 | 7,442,225 |
| 2024-08-13 | 3.970 | 3.990 | 3.900 | 3.980 | 3.980 | 6,297,600 |
| 2024-08-12 | 4.020 | 4.040 | 3.940 | 3.960 | 3.960 | 7,813,300 |
| 2024-08-09 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 8,384,529 |
| 2024-08-08 | 4.080 | 4.110 | 4.000 | 4.090 | 4.090 | 9,592,900 |
| 2024-08-07 | 4.110 | 4.120 | 4.070 | 4.080 | 4.080 | 8,583,800 |
| 2024-08-06 | 4.040 | 4.110 | 4.020 | 4.110 | 4.110 | 11,395,797 |
| 2024-08-05 | 4.080 | 4.180 | 4.000 | 4.000 | 4.000 | 12,642,311 |
| 2024-08-02 | 4.100 | 4.150 | 4.060 | 4.080 | 4.080 | 11,002,665 |
| 2024-08-01 | 4.110 | 4.150 | 4.090 | 4.120 | 4.120 | 12,213,150 |
| 2024-07-31 | 4.020 | 4.130 | 3.990 | 4.120 | 4.120 | 14,940,000 |
| 2024-07-30 | 3.970 | 4.020 | 3.940 | 4.000 | 4.000 | 9,707,400 |
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.