Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.570	10.730	10.450	10.610	10.610	4,178,900
2024-07-29	10.650	10.790	10.430	10.600	10.600	5,097,700
2024-07-26	10.770	11.170	10.560	10.640	10.640	10,358,175
2024-07-25	10.580	10.880	10.450	10.640	10.640	4,262,030
2024-07-24	10.890	11.080	10.540	10.580	10.580	6,024,444
2024-07-23	11.390	11.480	10.820	10.890	10.890	9,064,529
2024-07-22	11.470	11.950	11.330	11.390	11.390	10,535,600
2024-07-19	11.280	11.740	11.070	11.600	11.600	9,767,829
2024-07-18	11.120	11.340	10.930	11.220	11.220	8,672,759
2024-07-17	11.050	11.450	11.030	11.220	11.220	13,306,020
2024-07-16	10.400	11.260	10.400	11.100	11.100	13,810,559
2024-07-15	10.060	11.000	10.010	10.640	10.640	11,958,659
2024-07-12	10.300	10.360	10.020	10.090	10.090	4,949,000
2024-07-11	9.890	10.330	9.780	10.220	10.220	7,672,854
2024-07-10	9.750	9.890	9.460	9.720	9.720	5,992,600
2024-07-09	9.820	10.050	9.560	10.000	10.000	6,103,050
2024-07-08	10.190	10.230	9.830	9.870	9.870	4,968,400
2024-07-05	10.110	10.260	9.810	10.180	10.180	5,988,954
2024-07-04	10.650	10.650	10.100	10.110	10.110	10,303,300
2024-07-03	10.910	11.090	10.650	10.740	10.740	7,645,900
2024-07-02	10.760	11.550	10.760	11.040	11.040	11,681,400
2024-07-01	10.920	10.990	10.650	10.880	10.880	7,808,379
2024-06-28	10.890	11.290	10.580	11.030	11.030	11,676,423
2024-06-27	11.510	11.790	10.850	10.900	10.900	15,943,897
2024-06-26	11.130	11.660	11.010	11.650	11.650	16,759,922
2024-06-25	11.450	11.660	11.040	11.270	11.270	18,202,222
2024-06-24	10.450	11.540	10.310	11.450	11.450	22,717,582
2024-06-21	10.470	11.320	10.310	10.820	10.820	14,758,600
2024-06-20	10.760	10.860	10.400	10.420	10.420	7,106,000
2024-06-19	11.080	11.180	10.710	10.770	10.770	8,750,226
2024-06-18	10.900	11.190	10.690	11.080	11.080	12,915,886
2024-06-17	10.650	11.360	10.530	10.950	10.950	18,194,460
2024-06-14	10.970	10.970	10.500	10.740	10.740	19,832,146
2024-06-13	10.010	11.010	10.000	11.010	11.010	18,470,645
2024-06-12	9.500	10.250	9.450	10.010	10.010	10,377,700
2024-06-11	9.660	9.680	9.250	9.520	9.520	4,735,787
2024-06-07	9.250	9.600	9.250	9.520	9.520	7,846,678
2024-06-06	9.690	9.790	9.060	9.170	9.170	8,004,300
2024-06-05	9.950	9.970	9.590	9.630	9.630	6,047,600
2024-06-04	10.160	10.170	9.800	10.040	10.040	6,192,939
2024-06-03	10.500	10.600	10.010	10.170	10.170	8,986,900
2024-05-31	10.200	10.650	10.200	10.500	10.500	5,695,800
2024-05-30	10.390	10.450	10.230	10.350	10.350	5,449,300
2024-05-29	10.650	10.860	10.360	10.440	10.440	8,980,000
2024-05-28	10.440	11.100	10.320	10.800	10.800	12,969,830
2024-05-27	10.500	10.560	10.260	10.480	10.480	5,178,296
2024-05-24	10.590	10.720	10.440	10.500	10.500	4,804,300
2024-05-23	10.840	10.840	10.560	10.610	10.610	6,094,940
2024-05-22	10.920	10.990	10.800	10.860	10.860	6,539,900
2024-05-21	11.020	11.070	10.740	10.820	10.820	10,161,800
2024-05-20	11.250	11.340	11.050	11.130	11.130	11,420,700
2024-05-17	11.440	11.520	11.280	11.430	11.430	6,949,442
2024-05-16	11.430	11.520	11.310	11.400	11.400	6,715,220
2024-05-15	11.440	11.550	11.300	11.320	11.320	8,650,670
2024-05-14	11.290	11.690	11.200	11.550	11.550	11,361,739
2024-05-13	11.790	11.790	11.200	11.290	11.290	13,537,438
2024-05-10	12.000	12.100	11.700	11.800	11.800	15,891,500
2024-05-09	11.500	12.470	11.420	12.130	12.130	26,656,000
2024-05-08	12.000	12.050	11.510	11.520	11.520	22,316,317
2024-05-07	11.860	12.430	11.380	12.260	12.260	37,349,700

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.