Xiamen Anne Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.810 | 7.150 | 6.550 | 7.110 | 7.110 | 24,485,191 |
| 2026-10-22 | 7.280 | 7.320 | 6.960 | 6.960 | 6.960 | 16,864,429 |
| 2026-10-21 | 7.360 | 7.430 | 7.300 | 7.320 | 7.320 | 17,756,700 |
| 2026-10-20 | 7.180 | 7.280 | 7.140 | 7.210 | 7.210 | 13,773,000 |
| 2026-10-19 | 7.180 | 7.300 | 7.050 | 7.170 | 7.170 | 15,074,900 |
| 2026-10-16 | 7.370 | 7.490 | 7.170 | 7.230 | 7.230 | 21,879,643 |
| 2026-10-15 | 7.310 | 7.530 | 7.180 | 7.240 | 7.240 | 21,130,428 |
| 2026-10-14 | 7.780 | 7.780 | 7.530 | 7.560 | 7.560 | 20,636,180 |
| 2026-10-13 | 7.520 | 7.840 | 7.390 | 7.770 | 7.770 | 39,859,863 |
| 2026-10-12 | 7.620 | 8.260 | 7.470 | 7.840 | 7.840 | 52,372,441 |
| 2026-10-09 | 7.520 | 7.710 | 7.230 | 7.660 | 7.660 | 19,683,721 |
| 2026-10-08 | 7.580 | 7.660 | 7.450 | 7.500 | 7.500 | 13,317,400 |
| 2026-09-30 | 7.740 | 7.740 | 7.510 | 7.530 | 7.530 | 12,429,859 |
| 2026-09-29 | 7.670 | 7.760 | 7.620 | 7.660 | 7.660 | 10,283,973 |
| 2026-09-28 | 7.790 | 7.830 | 7.610 | 7.670 | 7.670 | 14,766,868 |
| 2026-09-24 | 7.860 | 7.920 | 7.740 | 7.770 | 7.770 | 12,973,702 |
| 2026-09-23 | 8.030 | 8.080 | 7.830 | 7.840 | 7.840 | 18,519,900 |
| 2026-09-22 | 8.120 | 8.220 | 8.020 | 8.080 | 8.080 | 20,295,812 |
| 2026-09-21 | 8.170 | 8.200 | 8.060 | 8.120 | 8.120 | 14,758,258 |
| 2026-09-18 | 8.010 | 8.150 | 8.000 | 8.130 | 8.130 | 15,621,908 |
| 2026-09-17 | 7.960 | 8.070 | 7.920 | 8.010 | 8.010 | 13,292,100 |
| 2026-09-16 | 7.910 | 8.050 | 7.790 | 8.020 | 8.020 | 15,395,028 |
| 2026-09-15 | 8.100 | 8.310 | 7.910 | 7.910 | 7.910 | 20,307,793 |
| 2026-09-14 | 8.180 | 8.400 | 8.100 | 8.130 | 8.130 | 23,342,914 |
| 2026-09-11 | 8.160 | 8.270 | 8.050 | 8.170 | 8.170 | 16,269,661 |
| 2026-09-10 | 8.340 | 8.360 | 8.220 | 8.280 | 8.280 | 14,463,918 |
| 2026-09-09 | 8.610 | 8.650 | 8.300 | 8.400 | 8.400 | 24,768,809 |
| 2026-09-08 | 8.720 | 8.900 | 8.620 | 8.690 | 8.690 | 21,033,600 |
| 2026-09-07 | 8.510 | 8.900 | 8.450 | 8.680 | 8.680 | 24,928,467 |
| 2026-09-04 | 8.820 | 9.010 | 8.680 | 8.740 | 8.740 | 25,587,463 |
| 2026-09-03 | 8.820 | 8.890 | 8.700 | 8.700 | 8.700 | 18,434,092 |
| 2026-09-02 | 8.970 | 9.000 | 8.750 | 8.800 | 8.800 | 20,116,197 |
| 2026-09-01 | 8.910 | 9.130 | 8.890 | 9.080 | 9.080 | 26,987,717 |
| 2026-08-31 | 8.910 | 8.970 | 8.650 | 8.930 | 8.930 | 31,938,404 |
| 2026-08-28 | 8.740 | 9.050 | 8.660 | 8.930 | 8.930 | 37,538,574 |
| 2026-08-27 | 8.730 | 8.780 | 8.600 | 8.680 | 8.680 | 23,148,000 |
| 2026-08-26 | 8.800 | 8.900 | 8.590 | 8.770 | 8.770 | 31,055,043 |
| 2026-08-25 | 8.080 | 8.850 | 7.920 | 8.790 | 8.790 | 45,729,105 |
| 2026-08-24 | 8.700 | 8.700 | 8.000 | 8.080 | 8.080 | 42,583,230 |
| 2026-08-21 | 8.690 | 8.790 | 8.490 | 8.720 | 8.720 | 25,829,488 |
| 2026-08-20 | 8.850 | 9.000 | 8.670 | 8.710 | 8.710 | 30,775,184 |
| 2026-08-19 | 9.190 | 9.230 | 8.700 | 8.730 | 8.730 | 39,296,801 |
| 2026-08-18 | 9.410 | 9.600 | 8.990 | 9.180 | 9.180 | 66,595,789 |
| 2026-08-17 | 10.140 | 10.300 | 9.390 | 9.550 | 9.550 | 86,756,891 |
| 2026-08-14 | 10.240 | 10.580 | 10.120 | 10.430 | 10.430 | 67,195,141 |
| 2026-08-13 | 10.000 | 10.460 | 9.840 | 9.850 | 9.850 | 73,570,430 |
| 2026-08-12 | 9.550 | 10.270 | 9.430 | 9.990 | 9.990 | 82,183,469 |
| 2026-08-11 | 8.720 | 9.550 | 8.630 | 9.550 | 9.550 | 39,258,602 |
| 2026-08-10 | 8.700 | 8.790 | 8.310 | 8.680 | 8.680 | 27,888,449 |
| 2026-08-07 | 8.370 | 8.450 | 7.900 | 8.440 | 8.440 | 35,841,398 |
| 2026-08-06 | 8.340 | 8.530 | 8.230 | 8.370 | 8.370 | 25,274,500 |
| 2026-08-05 | 8.300 | 8.470 | 8.180 | 8.350 | 8.350 | 24,144,949 |
| 2026-08-04 | 8.050 | 8.330 | 8.050 | 8.260 | 8.260 | 25,420,148 |
| 2026-08-03 | 8.300 | 8.480 | 7.770 | 8.050 | 8.050 | 41,514,551 |
| 2026-07-31 | 7.380 | 8.030 | 7.350 | 8.030 | 8.030 | 45,634,703 |
| 2026-07-30 | 7.490 | 7.800 | 7.250 | 7.300 | 7.300 | 30,299,268 |
| 2026-07-29 | 7.750 | 7.770 | 7.400 | 7.500 | 7.500 | 30,249,191 |
| 2026-07-28 | 7.220 | 7.690 | 7.200 | 7.680 | 7.680 | 54,104,480 |
| 2026-07-27 | 6.570 | 7.220 | 6.500 | 7.220 | 7.220 | 27,084,807 |
| 2026-07-24 | 7.070 | 7.100 | 6.510 | 6.560 | 6.560 | 35,860,789 |
Page 1 of 21 · 1,212 trading daysOlder →
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.