Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.810	13.150	12.570	12.640	12.640	4,842,700
2024-01-25	12.250	13.080	11.900	12.810	12.810	8,208,460
2024-01-24	11.920	12.440	11.810	12.250	12.250	6,731,670
2024-01-23	12.040	12.040	11.610	11.840	11.840	5,930,385
2024-01-22	13.580	13.590	12.050	12.080	12.080	9,151,893
2024-01-19	14.000	14.160	13.370	13.390	13.390	6,115,940
2024-01-18	13.820	14.350	13.320	14.030	14.030	9,227,000
2024-01-17	14.360	15.290	13.760	13.910	13.910	8,883,800
2024-01-16	14.640	14.800	13.840	14.120	14.120	7,852,363
2024-01-15	14.130	14.860	14.050	14.530	14.530	10,298,530
2024-01-12	14.290	14.800	14.070	14.180	14.180	11,908,300
2024-01-11	13.600	14.570	13.520	14.320	14.320	11,634,075
2024-01-10	13.970	14.600	13.700	13.710	13.710	6,479,580
2024-01-09	13.990	14.200	13.610	14.060	14.060	4,400,769
2024-01-08	14.050	14.200	13.830	13.980	13.980	3,946,476
2024-01-05	14.400	14.480	13.930	14.050	14.050	5,582,507
2024-01-04	14.700	14.720	14.160	14.340	14.340	8,363,253
2024-01-03	14.740	14.900	14.280	14.740	14.740	9,610,208
2024-01-02	15.210	15.750	14.680	14.750	14.750	11,718,785
2023-12-29	15.230	15.240	14.780	14.890	14.890	10,880,629
2023-12-28	15.340	15.620	14.900	15.200	15.200	13,702,128
2023-12-27	14.960	15.530	14.540	15.410	15.410	14,366,606
2023-12-26	15.000	15.340	14.500	14.990	14.990	16,993,835
2023-12-25	15.150	15.840	14.860	15.510	15.510	22,453,254
2023-12-22	14.890	15.500	14.670	14.970	14.970	25,220,100
2023-12-21	13.710	15.030	13.650	15.030	15.030	20,796,627
2023-12-20	14.150	14.390	13.600	13.660	13.660	10,223,655
2023-12-19	14.140	14.910	13.830	14.150	14.150	15,536,595
2023-12-18	15.850	15.850	14.080	14.190	14.190	26,904,493
2023-12-15	14.050	14.800	14.020	14.550	14.550	13,033,595
2023-12-14	13.950	14.200	13.940	14.070	14.070	3,637,100
2023-12-13	14.160	14.300	13.910	13.980	13.980	4,219,000
2023-12-12	13.750	14.300	13.630	14.090	14.090	9,995,620
2023-12-11	13.330	13.800	13.150	13.800	13.800	9,409,950
2023-12-08	13.460	13.570	12.960	12.970	12.970	6,545,100
2023-12-07	13.500	13.750	13.420	13.530	13.530	3,964,360
2023-12-06	13.670	13.790	13.500	13.610	13.610	5,279,900
2023-12-05	13.780	14.170	13.630	13.670	13.670	7,016,329
2023-12-04	13.590	13.960	13.590	13.840	13.840	7,518,794
2023-12-01	13.400	13.930	13.350	13.700	13.700	11,404,568
2023-11-30	13.260	14.220	13.070	13.530	13.530	13,635,750
2023-11-29	13.730	14.020	13.290	13.300	13.300	9,688,230
2023-11-28	13.410	13.940	12.940	13.620	13.620	16,287,038
2023-11-27	14.500	14.500	13.270	13.420	13.420	22,613,007
2023-11-24	13.330	14.610	13.290	14.610	14.610	16,730,420
2023-11-23	13.250	13.310	13.060	13.280	13.280	4,774,500
2023-11-22	13.180	13.350	12.940	13.150	13.150	6,857,460
2023-11-21	13.150	13.380	13.000	13.220	13.220	6,542,239
2023-11-20	12.670	13.380	12.670	13.140	13.140	9,899,100
2023-11-17	12.400	12.780	12.400	12.640	12.640	6,466,735
2023-11-16	12.220	12.500	12.150	12.390	12.390	5,030,253
2023-11-15	12.230	12.300	12.070	12.220	12.220	2,998,995
2023-11-14	12.390	12.400	12.070	12.190	12.190	5,123,383
2023-11-13	11.950	12.440	11.900	12.410	12.410	7,605,815
2023-11-10	11.770	11.910	11.650	11.830	11.830	2,462,349
2023-11-09	12.080	12.100	11.770	11.780	11.780	2,883,400
2023-11-08	12.020	12.160	11.900	12.070	12.070	2,325,939
2023-11-07	11.850	12.010	11.730	12.010	12.010	2,717,530
2023-11-06	11.730	11.870	11.710	11.860	11.860	2,352,330
2023-11-03	11.760	11.790	11.660	11.700	11.700	2,135,038

← NewerPage 12 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.