Annil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8.220 | 8.270 | 8.170 | 8.250 | 8.250 | 4,493,884 |
| 2022-11-04 | 8.220 | 8.230 | 8.170 | 8.220 | 8.220 | 3,202,148 |
| 2022-11-03 | 8.170 | 8.230 | 8.150 | 8.210 | 8.210 | 2,609,007 |
| 2022-11-02 | 8.250 | 8.250 | 8.150 | 8.190 | 8.190 | 2,787,619 |
| 2022-11-01 | 8.330 | 8.450 | 8.180 | 8.200 | 8.200 | 4,844,380 |
| 2022-10-31 | 8.380 | 8.380 | 8.180 | 8.310 | 8.310 | 4,477,658 |
| 2022-10-28 | 8.200 | 8.690 | 8.120 | 8.340 | 8.340 | 7,138,253 |
| 2022-10-27 | 8.250 | 8.570 | 8.200 | 8.330 | 8.330 | 5,755,423 |
| 2022-10-26 | 8.330 | 8.350 | 8.070 | 8.280 | 8.280 | 4,463,738 |
| 2022-10-25 | 8.180 | 8.220 | 8.130 | 8.160 | 8.160 | 2,484,267 |
| 2022-10-24 | 8.350 | 8.350 | 8.170 | 8.210 | 8.210 | 3,261,300 |
| 2022-10-21 | 8.360 | 8.400 | 8.300 | 8.300 | 8.300 | 2,123,750 |
| 2022-10-20 | 8.370 | 8.470 | 8.310 | 8.330 | 8.330 | 3,129,439 |
| 2022-10-19 | 8.390 | 8.440 | 8.300 | 8.370 | 8.370 | 2,538,330 |
| 2022-10-18 | 8.420 | 8.460 | 8.310 | 8.410 | 8.410 | 3,284,800 |
| 2022-10-17 | 8.500 | 8.530 | 8.400 | 8.430 | 8.430 | 3,246,045 |
| 2022-10-14 | 8.520 | 8.590 | 8.470 | 8.500 | 8.500 | 1,846,930 |
| 2022-10-13 | 8.400 | 8.570 | 8.360 | 8.470 | 8.470 | 1,568,032 |
| 2022-10-12 | 8.420 | 8.430 | 8.210 | 8.420 | 8.420 | 2,743,532 |
| 2022-10-11 | 8.320 | 8.450 | 8.160 | 8.370 | 8.370 | 2,778,645 |
| 2022-10-10 | 8.360 | 8.380 | 8.210 | 8.300 | 8.300 | 2,203,659 |
| 2022-09-30 | 8.370 | 8.410 | 8.300 | 8.310 | 8.310 | 2,369,038 |
| 2022-09-29 | 8.400 | 8.420 | 8.300 | 8.360 | 8.360 | 2,535,230 |
| 2022-09-28 | 8.400 | 8.470 | 8.330 | 8.380 | 8.380 | 2,218,521 |
| 2022-09-27 | 8.390 | 8.550 | 8.330 | 8.410 | 8.410 | 3,480,281 |
| 2022-09-26 | 8.330 | 8.460 | 8.220 | 8.410 | 8.410 | 2,444,113 |
| 2022-09-23 | 8.390 | 8.450 | 8.290 | 8.310 | 8.310 | 3,540,210 |
| 2022-09-22 | 8.500 | 8.580 | 8.340 | 8.390 | 8.390 | 2,029,319 |
| 2022-09-21 | 8.390 | 8.600 | 8.260 | 8.520 | 8.520 | 2,669,426 |
| 2022-09-20 | 8.410 | 8.480 | 8.310 | 8.400 | 8.400 | 2,843,717 |
| 2022-09-19 | 8.400 | 8.440 | 8.150 | 8.380 | 8.380 | 2,794,330 |
| 2022-09-16 | 8.720 | 8.740 | 8.350 | 8.400 | 8.400 | 3,425,316 |
| 2022-09-15 | 8.910 | 8.910 | 8.620 | 8.680 | 8.680 | 2,744,238 |
| 2022-09-14 | 8.780 | 8.870 | 8.740 | 8.830 | 8.830 | 2,354,538 |
| 2022-09-13 | 8.690 | 8.900 | 8.670 | 8.880 | 8.880 | 4,191,995 |
| 2022-09-09 | 8.850 | 8.850 | 8.670 | 8.670 | 8.670 | 3,284,923 |
| 2022-09-08 | 8.820 | 8.850 | 8.720 | 8.800 | 8.800 | 3,858,526 |
| 2022-09-07 | 8.690 | 8.840 | 8.680 | 8.760 | 8.760 | 4,765,153 |
| 2022-09-06 | 8.740 | 8.980 | 8.670 | 8.740 | 8.740 | 6,254,297 |
| 2022-09-05 | 8.660 | 8.750 | 8.500 | 8.730 | 8.730 | 3,067,885 |
| 2022-09-02 | 8.600 | 8.690 | 8.470 | 8.670 | 8.670 | 2,016,630 |
| 2022-09-01 | 8.560 | 8.720 | 8.490 | 8.520 | 8.520 | 2,277,700 |
| 2022-08-31 | 8.780 | 8.780 | 8.500 | 8.580 | 8.580 | 2,408,560 |
| 2022-08-30 | 8.580 | 8.830 | 8.530 | 8.730 | 8.730 | 3,586,376 |
| 2022-08-29 | 8.440 | 8.610 | 8.360 | 8.600 | 8.600 | 2,581,920 |
| 2022-08-26 | 8.590 | 8.650 | 8.390 | 8.420 | 8.420 | 2,680,636 |
| 2022-08-25 | 8.890 | 8.890 | 8.500 | 8.590 | 8.590 | 3,369,626 |
| 2022-08-24 | 8.830 | 8.980 | 8.660 | 8.790 | 8.790 | 4,892,150 |
| 2022-08-23 | 8.800 | 8.860 | 8.730 | 8.850 | 8.850 | 3,115,582 |
| 2022-08-22 | 8.840 | 8.860 | 8.680 | 8.810 | 8.810 | 2,986,630 |
| 2022-08-19 | 8.770 | 8.900 | 8.740 | 8.750 | 8.750 | 1,938,610 |
| 2022-08-18 | 8.820 | 8.860 | 8.710 | 8.800 | 8.800 | 2,375,103 |
| 2022-08-17 | 8.880 | 9.110 | 8.780 | 8.870 | 8.870 | 6,315,915 |
| 2022-08-16 | 8.770 | 8.860 | 8.740 | 8.760 | 8.760 | 2,104,735 |
| 2022-08-15 | 8.860 | 8.860 | 8.690 | 8.770 | 8.770 | 2,310,200 |
| 2022-08-12 | 8.930 | 8.930 | 8.780 | 8.820 | 8.820 | 2,549,970 |
| 2022-08-11 | 9.010 | 9.040 | 8.840 | 8.880 | 8.880 | 2,298,036 |
| 2022-08-10 | 8.830 | 8.990 | 8.700 | 8.900 | 8.900 | 4,505,129 |
| 2022-08-09 | 8.840 | 8.840 | 8.730 | 8.760 | 8.760 | 2,373,516 |
| 2022-08-08 | 8.650 | 8.840 | 8.610 | 8.790 | 8.790 | 3,470,105 |
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.