Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.430	17.430	16.920	17.090	17.090	14,687,175
2023-02-06	17.520	17.900	17.350	17.460	17.460	12,417,811
2023-02-03	18.100	18.150	17.340	17.520	17.520	20,925,366
2023-02-02	17.620	18.620	17.300	18.290	18.290	29,968,656
2023-02-01	17.800	17.820	17.030	17.550	17.550	22,531,594
2023-01-31	18.080	18.500	17.670	17.840	17.840	19,148,790
2023-01-30	17.620	18.420	17.620	18.060	18.060	21,438,875
2023-01-20	17.620	18.420	17.620	17.700	17.700	21,613,377
2023-01-19	19.300	19.510	17.840	17.870	17.870	31,575,873
2023-01-18	20.200	20.470	19.060	19.820	19.820	28,523,724
2023-01-17	22.000	22.670	20.540	20.540	20.540	31,413,075
2023-01-16	25.560	25.900	22.310	22.820	22.820	33,673,518
2023-01-13	27.050	27.500	24.780	24.780	24.780	31,450,380
2023-01-12	28.000	28.870	26.110	27.530	27.530	35,990,021
2023-01-11	26.870	28.920	26.500	28.920	28.920	43,627,163
2023-01-10	25.350	26.290	25.310	26.290	26.290	21,361,354
2023-01-09	26.680	26.920	25.000	26.000	26.000	22,959,890
2023-01-06	25.600	26.500	24.690	25.800	25.800	24,887,802
2023-01-05	24.230	26.200	23.700	25.450	25.450	28,843,432
2023-01-04	26.180	26.900	24.410	24.990	24.990	33,212,386
2023-01-03	26.500	28.790	25.300	27.000	27.000	48,395,901
2022-12-30	25.100	26.400	24.310	26.400	26.400	38,327,226
2022-12-29	23.500	25.990	23.210	24.000	24.000	40,545,687
2022-12-28	25.090	25.100	22.390	24.400	24.400	46,611,366
2022-12-27	22.600	24.880	22.600	24.880	24.880	45,890,477
2022-12-26	22.620	24.300	22.620	22.620	22.620	38,618,087
2022-12-23	27.000	29.620	25.130	25.130	25.130	56,874,443
2022-12-22	27.500	27.920	27.010	27.920	27.920	12,084,286
2022-12-21	23.200	25.380	22.510	25.380	25.380	28,223,964
2022-12-20	22.960	23.660	20.220	23.070	23.070	49,565,191
2022-12-19	20.060	21.990	18.880	21.600	21.600	53,219,270
2022-12-16	17.850	19.990	17.820	19.990	19.990	44,905,340
2022-12-15	20.490	21.660	18.170	18.170	18.170	48,257,805
2022-12-14	17.770	19.690	17.260	19.690	19.690	34,856,505
2022-12-13	16.920	18.380	16.920	17.900	17.900	39,742,379
2022-12-12	17.630	18.200	16.740	16.810	16.810	40,566,600
2022-12-09	18.600	20.950	18.600	18.600	18.600	46,510,748
2022-12-08	20.670	20.670	20.670	20.670	20.670	11,072,300
2022-12-07	20.600	22.970	20.500	22.970	22.970	43,909,282
2022-12-06	19.500	20.920	19.030	20.880	20.880	41,230,744
2022-12-05	19.890	20.440	17.890	19.800	19.800	48,744,021
2022-12-02	18.110	19.120	18.000	19.120	19.120	25,166,476
2022-12-01	17.300	17.380	16.370	17.380	17.380	59,017,706
2022-11-30	15.380	15.800	15.100	15.800	15.800	23,326,990
2022-11-29	14.360	14.360	13.600	14.360	14.360	23,027,274
2022-11-28	13.050	13.050	13.050	13.050	13.050	1,667,404
2022-11-25	11.860	11.860	11.860	11.860	11.860	3,272,164
2022-11-24	10.780	10.780	10.500	10.780	10.780	16,748,234
2022-11-23	10.220	10.630	9.720	9.800	9.800	44,129,533
2022-11-22	11.210	11.210	9.610	9.710	9.710	60,481,585
2022-11-21	9.700	10.190	9.610	10.190	10.190	22,781,505
2022-11-18	8.600	9.260	8.420	9.260	9.260	22,153,003
2022-11-17	8.410	8.440	8.350	8.420	8.420	2,998,230
2022-11-16	8.320	8.440	8.270	8.400	8.400	5,153,936
2022-11-15	8.320	8.340	8.260	8.300	8.300	3,381,637
2022-11-14	8.300	8.350	8.260	8.320	8.320	1,904,700
2022-11-11	8.350	8.390	8.260	8.340	8.340	2,881,740
2022-11-10	8.310	8.350	8.230	8.300	8.300	2,402,866
2022-11-09	8.330	8.380	8.270	8.270	8.270	2,153,870
2022-11-08	8.260	8.430	8.250	8.330	8.330	4,501,972

← NewerPage 16 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.