Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.170	14.170	13.810	14.020	14.020	11,955,829
2023-08-01	14.680	14.700	14.160	14.170	14.170	18,554,020
2023-07-31	14.200	14.980	14.080	14.890	14.890	26,278,393
2023-07-28	14.350	15.340	14.160	14.540	14.540	30,710,425
2023-07-27	13.710	14.690	13.710	14.200	14.200	25,469,578
2023-07-26	13.270	14.700	13.270	14.140	14.140	27,214,766
2023-07-25	13.300	13.660	13.210	13.360	13.360	10,121,688
2023-07-24	13.650	13.680	13.120	13.200	13.200	11,593,436
2023-07-21	13.000	13.860	12.910	13.850	13.850	16,701,451
2023-07-20	12.960	13.700	12.940	13.320	13.320	13,114,705
2023-07-19	13.050	13.130	12.940	13.000	13.000	2,786,945
2023-07-18	13.340	13.340	12.970	13.040	13.040	2,600,500
2023-07-17	13.310	13.360	13.100	13.220	13.220	2,894,000
2023-07-14	13.500	13.540	13.370	13.380	13.380	2,230,100
2023-07-13	13.480	13.740	13.460	13.580	13.580	2,907,700
2023-07-12	13.710	13.790	13.470	13.470	13.470	3,343,200
2023-07-11	13.740	13.760	13.610	13.710	13.710	2,607,200
2023-07-10	13.800	13.900	13.630	13.670	13.670	2,933,190
2023-07-07	13.500	13.820	13.500	13.770	13.770	4,324,300
2023-07-06	13.580	13.830	13.580	13.700	13.700	4,290,714
2023-07-05	13.720	13.930	13.630	13.640	13.640	5,172,700
2023-07-04	13.630	14.050	13.620	13.810	13.810	7,286,705
2023-07-03	13.500	13.850	13.370	13.700	13.700	10,791,180
2023-06-30	13.050	13.550	13.050	13.450	13.450	10,700,825
2023-06-29	12.700	13.550	12.600	13.030	13.030	10,856,260
2023-06-28	12.800	12.800	12.300	12.710	12.710	5,710,300
2023-06-27	12.170	12.850	12.170	12.800	12.800	8,174,370
2023-06-26	12.300	12.400	12.090	12.180	12.180	3,937,350
2023-06-21	12.600	12.770	12.300	12.310	12.310	4,936,970
2023-06-20	12.820	12.890	12.630	12.680	12.680	5,560,109
2023-06-19	13.000	13.150	12.850	12.860	12.860	5,760,263
2023-06-16	12.910	13.270	12.880	13.070	13.070	6,618,569
2023-06-15	13.000	13.020	12.770	12.960	12.960	6,153,430
2023-06-14	12.720	13.150	12.700	13.020	13.020	11,305,720
2023-06-13	12.590	13.160	12.490	12.860	12.860	11,437,800
2023-06-12	12.490	12.680	12.280	12.630	12.630	6,364,705
2023-06-09	12.630	12.690	12.340	12.480	12.480	5,626,429
2023-06-08	12.840	12.900	12.570	12.620	12.620	5,596,700
2023-06-07	12.580	12.940	12.520	12.900	12.900	7,091,459
2023-06-06	13.080	13.260	12.560	12.620	12.620	10,964,139
2023-06-05	12.900	13.030	12.860	13.030	13.030	6,569,220
2023-06-02	12.710	12.990	12.610	12.900	12.900	8,172,620
2023-06-01	12.600	13.040	12.130	12.800	12.800	16,155,012
2023-05-31	14.020	14.020	12.660	12.760	12.760	22,129,296
2023-05-30	13.860	14.060	13.700	14.030	14.030	8,732,900
2023-05-29	14.550	14.550	13.930	14.000	14.000	12,437,309
2023-05-26	14.550	14.820	14.260	14.420	14.420	16,707,009
2023-05-25	14.840	15.360	14.700	14.980	14.980	26,490,119
2023-05-24	15.390	15.840	15.000	15.050	15.050	42,232,972
2023-05-23	13.710	15.020	13.670	15.020	15.020	13,172,138
2023-05-22	13.620	13.790	13.560	13.650	13.650	4,416,000
2023-05-19	13.700	13.900	13.350	13.810	13.810	7,900,283
2023-05-18	14.310	14.580	13.740	13.800	13.800	9,973,207
2023-05-17	14.170	14.770	14.170	14.300	14.300	10,225,500
2023-05-16	14.240	14.370	13.880	14.020	14.020	8,470,150
2023-05-15	14.450	14.950	14.100	14.430	14.430	17,226,480
2023-05-12	14.340	15.120	14.340	14.770	14.770	21,423,230
2023-05-11	13.710	14.580	13.710	14.290	14.290	10,268,830
2023-05-10	13.680	13.870	13.580	13.710	13.710	3,947,100
2023-05-09	14.030	14.100	13.690	13.720	13.720	5,143,965

← NewerPage 14 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.