Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.930	14.280	13.890	14.120	14.120	6,437,955
2023-05-05	14.760	14.890	13.930	14.120	14.120	10,537,449
2023-05-04	14.410	14.580	14.060	14.480	14.480	10,804,667
2023-04-28	13.500	14.150	13.500	14.060	14.060	12,970,616
2023-04-27	13.600	13.850	13.260	13.330	13.330	7,871,997
2023-04-26	13.380	13.680	13.250	13.500	13.500	7,210,916
2023-04-25	13.640	13.790	13.100	13.330	13.330	8,351,368
2023-04-24	13.770	14.020	13.540	13.800	13.800	9,476,769
2023-04-21	13.910	13.950	13.540	13.540	13.540	6,903,165
2023-04-20	14.050	14.070	13.640	13.920	13.920	7,262,500
2023-04-19	14.030	14.200	13.880	14.000	14.000	6,134,979
2023-04-18	14.180	14.450	14.010	14.100	14.100	6,894,560
2023-04-17	14.160	14.320	14.020	14.260	14.260	7,137,900
2023-04-14	14.410	14.480	14.100	14.160	14.160	7,921,630
2023-04-13	14.630	14.740	14.350	14.370	14.370	7,449,950
2023-04-12	14.590	14.740	14.470	14.630	14.630	5,480,950
2023-04-11	14.940	14.960	14.460	14.600	14.600	8,156,409
2023-04-10	15.330	15.520	14.680	14.830	14.830	11,829,400
2023-04-07	15.590	15.750	15.450	15.490	15.490	5,460,844
2023-04-06	15.620	16.040	15.400	15.410	15.410	7,939,700
2023-04-04	15.990	16.120	15.510	15.570	15.570	9,609,967
2023-04-03	15.880	16.240	15.780	16.080	16.080	9,058,856
2023-03-31	15.900	16.290	15.830	15.960	15.960	7,453,128
2023-03-30	16.000	16.130	15.620	15.970	15.970	9,141,987
2023-03-29	16.500	16.550	16.100	16.140	16.140	11,451,851
2023-03-28	16.600	17.340	16.510	16.690	16.690	17,451,024
2023-03-27	16.560	16.580	16.160	16.210	16.210	10,342,600
2023-03-24	16.720	17.050	16.520	16.650	16.650	10,602,500
2023-03-23	16.700	17.090	16.420	16.800	16.800	14,654,243
2023-03-22	16.780	17.350	16.700	16.780	16.780	12,761,245
2023-03-21	17.000	17.380	16.730	16.900	16.900	16,702,054
2023-03-20	16.950	17.720	16.210	17.270	17.270	26,625,915
2023-03-17	17.240	17.770	16.630	16.940	16.940	30,142,974
2023-03-16	15.550	16.940	15.310	16.940	16.940	20,701,255
2023-03-15	15.860	15.950	15.390	15.400	15.400	10,643,221
2023-03-14	16.610	16.730	15.430	15.480	15.480	20,265,803
2023-03-13	16.290	16.970	16.280	16.600	16.600	12,129,749
2023-03-10	17.880	17.900	16.650	16.820	16.820	19,568,756
2023-03-09	19.000	19.200	18.190	18.280	18.280	18,093,322
2023-03-08	19.130	19.880	18.880	19.240	19.240	22,149,391
2023-03-07	19.010	19.330	18.710	18.750	18.750	17,665,780
2023-03-06	19.800	19.800	18.670	19.400	19.400	28,525,599
2023-03-03	19.160	21.000	18.890	20.160	20.160	44,215,560
2023-03-02	19.030	19.400	18.780	19.170	19.170	27,724,699
2023-03-01	18.540	19.600	18.150	19.460	19.460	42,168,944
2023-02-28	17.570	19.300	17.570	18.790	18.790	41,177,221
2023-02-27	17.430	18.120	17.200	17.560	17.560	15,316,329
2023-02-24	18.190	18.200	17.570	17.710	17.710	18,139,253
2023-02-23	18.200	19.140	18.190	18.380	18.380	30,405,407
2023-02-22	17.500	18.190	17.200	17.890	17.890	17,190,070
2023-02-21	17.890	18.150	17.600	17.680	17.680	23,082,684
2023-02-20	17.300	18.800	16.750	18.370	18.370	39,919,741
2023-02-17	16.680	17.970	16.610	17.560	17.560	31,197,584
2023-02-16	16.960	17.340	16.480	16.720	16.720	17,450,291
2023-02-15	16.940	17.160	16.810	16.960	16.960	7,683,113
2023-02-14	17.130	17.250	16.850	16.940	16.940	8,686,417
2023-02-13	16.730	17.080	16.680	17.070	17.070	10,081,088
2023-02-10	16.960	17.100	16.660	16.730	16.730	9,698,808
2023-02-09	17.100	17.130	16.700	16.950	16.950	9,924,828
2023-02-08	17.150	17.230	16.830	17.170	17.170	10,641,142

← NewerPage 15 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.