Annil Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.880	12.380	11.280	12.370	12.370	5,297,700
2026-10-22	12.580	12.580	12.000	12.030	12.030	2,590,100
2026-10-21	12.510	12.730	12.360	12.400	12.400	2,685,700
2026-10-20	12.350	12.590	12.120	12.490	12.490	2,187,900
2026-10-19	12.440	12.550	11.940	12.350	12.350	3,523,100
2026-10-16	12.550	12.830	12.370	12.470	12.470	3,413,300
2026-10-15	12.650	13.120	12.400	12.420	12.420	4,819,500
2026-10-14	13.260	13.600	12.940	13.030	13.030	5,716,343
2026-10-13	12.910	13.300	12.410	13.200	13.200	7,452,643
2026-10-12	12.720	12.950	12.530	12.910	12.910	5,018,381
2026-10-09	12.700	12.770	12.150	12.730	12.730	4,509,700
2026-10-08	12.840	13.180	12.600	12.690	12.690	3,431,604
2026-09-30	13.000	13.000	12.570	12.700	12.700	3,462,000
2026-09-29	12.840	13.090	12.590	12.870	12.870	3,164,143
2026-09-28	13.010	13.080	12.590	12.720	12.720	4,094,543
2026-09-24	13.110	13.310	12.930	12.970	12.970	2,721,700
2026-09-23	13.230	13.260	13.010	13.100	13.100	2,483,646
2026-09-22	13.230	13.370	13.110	13.170	13.170	3,247,400
2026-09-21	12.950	13.240	12.880	13.230	13.230	3,542,381
2026-09-18	12.750	13.040	12.700	12.940	12.940	3,904,300
2026-09-17	12.710	12.770	12.550	12.620	12.620	2,853,145
2026-09-16	12.480	12.800	12.370	12.780	12.780	3,506,100
2026-09-15	13.000	13.040	12.490	12.520	12.520	4,337,500
2026-09-14	13.320	13.330	13.000	13.060	13.060	3,445,500
2026-09-11	13.170	13.490	12.990	13.250	13.250	5,372,800
2026-09-10	13.590	13.610	13.130	13.310	13.310	5,804,600
2026-09-09	13.970	14.100	13.520	13.750	13.750	6,768,400
2026-09-08	13.610	13.950	13.490	13.890	13.890	8,242,100
2026-09-07	13.740	13.750	13.500	13.550	13.550	5,656,205
2026-09-04	13.770	13.940	13.500	13.620	13.620	6,465,121
2026-09-03	14.100	14.310	13.680	13.740	13.740	8,309,100
2026-09-02	14.120	14.340	13.880	14.080	14.080	9,027,500
2026-09-01	14.590	14.860	13.860	14.150	14.150	14,264,351
2026-08-31	13.180	14.490	12.980	14.490	14.490	10,524,450
2026-08-28	13.050	13.260	12.980	13.170	13.170	3,775,600
2026-08-27	12.980	13.200	12.860	12.950	12.950	4,636,838
2026-08-26	13.210	13.860	13.030	13.140	13.140	5,033,700
2026-08-25	12.780	13.180	12.530	13.120	13.120	4,079,600
2026-08-24	13.240	13.310	12.710	12.860	12.860	3,035,517
2026-08-21	13.230	13.350	12.950	13.180	13.180	3,713,000
2026-08-20	13.210	13.430	13.050	13.340	13.340	3,220,294
2026-08-19	13.430	13.650	13.000	13.050	13.050	3,908,050
2026-08-18	13.700	13.820	13.470	13.680	13.680	3,331,700
2026-08-17	13.710	13.800	13.500	13.690	13.690	4,410,350
2026-08-14	14.000	14.090	13.530	13.670	13.670	4,192,900
2026-08-13	14.480	14.500	13.970	13.970	13.970	4,201,400
2026-08-12	14.070	14.540	14.030	14.500	14.500	4,968,438
2026-08-11	13.930	14.040	13.640	14.000	14.000	3,522,600
2026-08-10	13.960	13.960	13.430	13.920	13.920	4,084,121
2026-08-07	14.010	14.010	13.530	13.810	13.810	6,127,121
2026-08-06	13.670	14.150	13.450	14.010	14.010	8,599,828
2026-08-05	12.900	13.660	12.880	13.480	13.480	5,600,700
2026-08-04	12.750	12.980	12.560	12.880	12.880	3,004,560
2026-08-03	12.450	12.670	12.360	12.670	12.670	3,276,814
2026-07-31	12.070	12.590	12.050	12.450	12.450	4,384,700
2026-07-30	12.140	12.480	11.940	12.010	12.010	4,479,366
2026-07-29	12.060	12.500	11.900	12.280	12.280	5,038,411
2026-07-28	11.700	12.300	11.690	12.050	12.050	5,473,866
2026-07-27	11.080	11.800	11.080	11.730	11.730	5,864,878

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-30	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.