Annil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 10.530 | 11.460 | 10.510 | 11.460 | 11.460 | 19,313,022 |
| 2024-04-30 | 11.030 | 11.120 | 10.280 | 10.420 | 10.420 | 16,761,307 |
| 2024-04-29 | 10.270 | 10.780 | 10.250 | 10.630 | 10.630 | 13,110,245 |
| 2024-04-26 | 10.250 | 10.490 | 10.100 | 10.310 | 10.310 | 10,789,442 |
| 2024-04-25 | 10.310 | 10.400 | 10.170 | 10.290 | 10.290 | 8,142,538 |
| 2024-04-24 | 9.990 | 10.370 | 9.900 | 10.310 | 10.310 | 12,186,500 |
| 2024-04-23 | 10.140 | 10.300 | 9.910 | 9.970 | 9.970 | 12,926,109 |
| 2024-04-22 | 10.500 | 10.600 | 9.890 | 9.930 | 9.930 | 13,291,982 |
| 2024-04-19 | 10.680 | 10.910 | 10.410 | 10.460 | 10.460 | 15,590,104 |
| 2024-04-18 | 10.490 | 10.930 | 9.970 | 10.580 | 10.580 | 22,264,859 |
| 2024-04-17 | 9.060 | 10.260 | 9.000 | 10.260 | 10.260 | 21,889,108 |
| 2024-04-16 | 10.070 | 10.100 | 9.330 | 9.330 | 9.330 | 12,145,463 |
| 2024-04-15 | 11.400 | 11.530 | 10.370 | 10.370 | 10.370 | 19,674,500 |
| 2024-04-12 | 11.160 | 11.760 | 11.160 | 11.520 | 11.520 | 20,380,927 |
| 2024-04-11 | 11.020 | 11.500 | 10.720 | 11.160 | 11.160 | 24,329,321 |
| 2024-04-10 | 11.010 | 12.080 | 11.010 | 11.510 | 11.510 | 36,603,366 |
| 2024-04-09 | 11.420 | 11.420 | 11.420 | 11.420 | 11.420 | 1,668,700 |
| 2024-04-08 | 12.690 | 12.690 | 12.690 | 12.690 | 12.690 | 2,617,000 |
| 2024-04-03 | 13.280 | 14.460 | 13.280 | 14.100 | 14.100 | 29,515,580 |
| 2024-04-02 | 13.880 | 13.900 | 13.210 | 13.280 | 13.280 | 20,319,894 |
| 2024-04-01 | 13.600 | 14.060 | 13.330 | 14.060 | 14.060 | 23,526,763 |
| 2024-03-29 | 13.960 | 14.180 | 13.680 | 13.830 | 13.830 | 9,480,459 |
| 2024-03-28 | 13.640 | 14.300 | 13.640 | 13.960 | 13.960 | 25,044,942 |
| 2024-03-27 | 14.020 | 14.450 | 13.650 | 13.700 | 13.700 | 23,615,648 |
| 2024-03-26 | 15.000 | 15.170 | 14.000 | 14.110 | 14.110 | 29,312,459 |
| 2024-03-25 | 16.140 | 16.510 | 15.000 | 15.020 | 15.020 | 35,637,163 |
| 2024-03-22 | 16.610 | 17.490 | 16.610 | 16.610 | 16.610 | 45,087,566 |
| 2024-03-21 | 21.440 | 22.550 | 18.450 | 18.450 | 18.450 | 64,658,758 |
| 2024-03-20 | 20.130 | 20.530 | 19.300 | 20.500 | 20.500 | 26,091,783 |
| 2024-03-19 | 18.580 | 20.140 | 18.500 | 20.120 | 20.120 | 30,069,103 |
| 2024-03-18 | 18.000 | 19.230 | 17.700 | 18.800 | 18.800 | 30,581,123 |
| 2024-03-15 | 17.800 | 18.180 | 17.300 | 17.860 | 17.860 | 19,661,847 |
| 2024-03-14 | 17.510 | 18.180 | 17.260 | 18.010 | 18.010 | 24,730,182 |
| 2024-03-13 | 17.770 | 18.330 | 17.470 | 17.810 | 17.810 | 27,285,442 |
| 2024-03-12 | 17.730 | 17.980 | 17.000 | 17.750 | 17.750 | 30,416,977 |
| 2024-03-11 | 16.930 | 18.340 | 16.930 | 17.960 | 17.960 | 43,419,054 |
| 2024-03-08 | 17.770 | 18.410 | 17.220 | 17.220 | 17.220 | 54,109,442 |
| 2024-03-07 | 21.800 | 21.800 | 19.130 | 19.130 | 19.130 | 60,179,309 |
| 2024-03-06 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 2,121,992 |
| 2024-03-05 | 19.330 | 19.330 | 19.010 | 19.330 | 19.330 | 28,632,619 |
| 2024-03-04 | 17.570 | 17.570 | 17.570 | 17.570 | 17.570 | 1,749,630 |
| 2024-03-01 | 15.970 | 15.970 | 15.970 | 15.970 | 15.970 | 1,300,300 |
| 2024-02-29 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 2,589,730 |
| 2024-02-28 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 3,351,651 |
| 2024-02-27 | 10.800 | 12.000 | 10.720 | 12.000 | 12.000 | 7,898,900 |
| 2024-02-26 | 10.880 | 11.190 | 10.570 | 10.910 | 10.910 | 9,227,800 |
| 2024-02-23 | 10.520 | 11.180 | 10.210 | 10.880 | 10.880 | 11,909,200 |
| 2024-02-22 | 10.060 | 10.770 | 10.060 | 10.510 | 10.510 | 6,447,300 |
| 2024-02-21 | 9.500 | 10.460 | 9.500 | 10.050 | 10.050 | 6,571,618 |
| 2024-02-20 | 9.220 | 9.870 | 9.070 | 9.640 | 9.640 | 7,364,196 |
| 2024-02-19 | 8.960 | 9.320 | 8.830 | 9.230 | 9.230 | 7,756,718 |
| 2024-02-08 | 7.620 | 8.690 | 7.110 | 8.680 | 8.680 | 9,606,577 |
| 2024-02-07 | 8.800 | 8.960 | 7.900 | 7.900 | 7.900 | 8,785,693 |
| 2024-02-06 | 8.670 | 9.270 | 8.670 | 8.780 | 8.780 | 8,599,700 |
| 2024-02-05 | 10.500 | 10.500 | 9.630 | 9.630 | 9.630 | 4,775,626 |
| 2024-02-02 | 11.280 | 11.500 | 10.150 | 10.700 | 10.700 | 7,021,430 |
| 2024-02-01 | 11.270 | 11.630 | 10.890 | 11.280 | 11.280 | 5,503,000 |
| 2024-01-31 | 11.260 | 11.450 | 10.830 | 11.300 | 11.300 | 6,337,030 |
| 2024-01-30 | 11.970 | 11.980 | 11.320 | 11.350 | 11.350 | 5,181,600 |
| 2024-01-29 | 12.620 | 12.730 | 11.950 | 11.980 | 11.980 | 4,784,669 |
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.