Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.810	11.840	11.600	11.750	11.750	2,347,400
2023-11-01	11.690	11.880	11.530	11.820	11.820	3,255,800
2023-10-31	11.560	11.740	11.470	11.600	11.600	2,654,475
2023-10-30	11.520	11.750	11.470	11.590	11.590	3,995,435
2023-10-27	11.370	11.720	11.300	11.530	11.530	3,819,700
2023-10-26	11.390	11.590	11.350	11.440	11.440	2,464,500
2023-10-25	11.600	11.650	11.450	11.490	11.490	3,003,445
2023-10-24	10.850	11.600	10.850	11.530	11.530	7,364,783
2023-10-23	11.060	11.130	10.800	10.840	10.840	2,847,300
2023-10-20	11.310	11.310	11.050	11.060	11.060	2,124,899
2023-10-19	11.260	11.430	11.020	11.190	11.190	2,564,330
2023-10-18	11.540	11.600	11.230	11.260	11.260	3,524,519
2023-10-17	11.390	11.930	11.260	11.560	11.560	5,207,930
2023-10-16	11.250	11.520	11.240	11.390	11.390	2,505,100
2023-10-13	11.470	11.480	11.210	11.250	11.250	3,109,000
2023-10-12	11.650	11.650	11.440	11.490	11.490	2,648,100
2023-10-11	11.520	11.620	11.400	11.540	11.540	2,723,100
2023-10-10	11.630	11.750	11.490	11.510	11.510	2,268,199
2023-10-09	11.950	12.030	11.610	11.620	11.620	3,432,400
2023-09-28	11.690	12.010	11.690	11.960	11.960	3,456,800
2023-09-27	11.670	11.840	11.620	11.680	11.680	2,420,100
2023-09-26	11.720	11.820	11.570	11.660	11.660	2,309,200
2023-09-25	11.950	12.090	11.650	11.720	11.720	2,685,445
2023-09-22	11.590	11.980	11.580	11.980	11.980	2,609,900
2023-09-21	11.980	11.990	11.650	11.700	11.700	2,642,300
2023-09-20	12.020	12.110	11.860	11.950	11.950	2,037,545
2023-09-19	12.310	12.350	11.990	12.010	12.010	2,773,451
2023-09-18	11.930	12.350	11.920	12.310	12.310	4,902,830
2023-09-15	11.910	12.140	11.760	11.950	11.950	3,916,000
2023-09-14	12.020	12.070	11.810	11.890	11.890	2,811,000
2023-09-13	12.210	12.310	11.950	12.010	12.010	2,733,900
2023-09-12	12.380	12.410	12.160	12.260	12.260	2,649,151
2023-09-11	12.130	12.420	12.100	12.380	12.380	3,701,000
2023-09-08	12.390	12.460	12.150	12.220	12.220	3,479,000
2023-09-07	12.210	12.340	12.210	12.240	12.240	2,778,230
2023-09-06	12.250	12.390	12.190	12.250	12.250	2,307,800
2023-09-05	12.350	12.350	12.100	12.260	12.260	2,952,190
2023-09-04	12.260	12.350	12.110	12.350	12.350	3,846,830
2023-09-01	11.930	12.180	11.930	12.160	12.160	4,011,830
2023-08-31	12.100	12.100	11.880	11.930	11.930	2,319,200
2023-08-30	11.960	12.160	11.900	12.100	12.100	3,358,110
2023-08-29	11.600	11.980	11.570	11.960	11.960	4,301,910
2023-08-28	12.060	12.060	11.610	11.680	11.680	4,450,310
2023-08-25	11.650	11.830	11.380	11.460	11.460	3,982,300
2023-08-24	12.030	12.050	11.710	11.710	11.710	4,450,980
2023-08-23	12.330	12.330	11.860	12.030	12.030	4,575,360
2023-08-22	12.440	12.590	12.090	12.360	12.360	5,601,459
2023-08-21	12.260	12.860	12.200	12.540	12.540	6,324,560
2023-08-18	12.710	12.810	12.340	12.350	12.350	5,002,130
2023-08-17	12.800	13.020	12.660	12.820	12.820	6,123,130
2023-08-16	12.750	13.400	12.650	13.080	13.080	9,313,600
2023-08-15	12.800	12.930	12.650	12.850	12.850	4,500,000
2023-08-14	12.410	12.890	12.350	12.790	12.790	4,601,400
2023-08-11	12.800	12.910	12.520	12.520	12.520	4,519,400
2023-08-10	12.650	12.850	12.610	12.810	12.810	3,578,900
2023-08-09	12.620	12.890	12.610	12.700	12.700	5,010,100
2023-08-08	13.300	13.450	12.700	12.790	12.790	9,741,400
2023-08-07	13.200	13.270	13.050	13.250	13.250	4,996,175
2023-08-04	13.740	13.840	13.270	13.320	13.320	11,586,100
2023-08-03	14.120	14.120	13.560	13.750	13.750	9,364,600

← NewerPage 13 of 21 · 1,212 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.