Annil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.510 | 8.620 | 8.370 | 8.600 | 8.600 | 2,758,770 |
| 2022-08-04 | 8.270 | 8.500 | 8.170 | 8.460 | 8.460 | 2,722,906 |
| 2022-08-03 | 8.150 | 8.450 | 8.150 | 8.270 | 8.270 | 2,978,700 |
| 2022-08-02 | 8.580 | 8.580 | 8.160 | 8.220 | 8.220 | 3,680,392 |
| 2022-08-01 | 8.650 | 8.700 | 8.540 | 8.620 | 8.620 | 2,366,915 |
| 2022-07-29 | 8.680 | 8.810 | 8.580 | 8.630 | 8.630 | 4,900,836 |
| 2022-07-28 | 8.510 | 8.640 | 8.470 | 8.590 | 8.590 | 4,804,060 |
| 2022-07-27 | 8.450 | 8.530 | 8.380 | 8.500 | 8.500 | 2,546,740 |
| 2022-07-26 | 8.390 | 8.490 | 8.330 | 8.470 | 8.470 | 3,072,680 |
| 2022-07-25 | 8.480 | 8.530 | 8.360 | 8.400 | 8.400 | 2,358,136 |
| 2022-07-22 | 8.530 | 8.660 | 8.460 | 8.490 | 8.490 | 4,482,784 |
| 2022-07-21 | 8.850 | 8.870 | 8.490 | 8.630 | 8.630 | 10,508,936 |
| 2022-07-20 | 9.300 | 9.300 | 8.880 | 8.950 | 8.950 | 14,641,277 |
| 2022-07-19 | 8.540 | 8.620 | 8.480 | 8.550 | 8.550 | 2,421,680 |
| 2022-07-18 | 8.330 | 8.610 | 8.330 | 8.540 | 8.540 | 4,560,907 |
| 2022-07-15 | 8.270 | 8.370 | 8.070 | 8.320 | 8.320 | 3,206,934 |
| 2022-07-14 | 8.270 | 8.300 | 8.240 | 8.270 | 8.270 | 1,649,107 |
| 2022-07-13 | 8.280 | 8.350 | 8.200 | 8.270 | 8.270 | 2,036,048 |
| 2022-07-12 | 8.310 | 8.390 | 8.220 | 8.240 | 8.240 | 1,512,900 |
| 2022-07-11 | 8.330 | 8.410 | 8.200 | 8.310 | 8.310 | 1,118,153 |
| 2022-07-08 | 8.230 | 8.500 | 8.220 | 8.370 | 8.370 | 2,594,677 |
| 2022-07-07 | 8.330 | 8.330 | 8.170 | 8.240 | 8.240 | 2,397,933 |
| 2022-07-06 | 8.350 | 8.470 | 8.280 | 8.310 | 8.310 | 4,153,123 |
| 2022-07-05 | 8.830 | 8.830 | 8.080 | 8.580 | 8.580 | 14,286,583 |
| 2022-07-04 | 8.850 | 8.960 | 8.820 | 8.920 | 8.920 | 1,873,210 |
| 2022-07-01 | 8.840 | 8.900 | 8.690 | 8.850 | 8.850 | 2,213,455 |
| 2022-06-30 | 8.940 | 8.970 | 8.800 | 8.840 | 8.840 | 3,125,560 |
| 2022-06-29 | 8.920 | 8.990 | 8.850 | 8.870 | 8.870 | 3,021,465 |
| 2022-06-28 | 8.900 | 8.970 | 8.860 | 8.930 | 8.930 | 1,600,866 |
| 2022-06-27 | 8.940 | 9.000 | 8.880 | 8.910 | 8.910 | 1,441,700 |
| 2022-06-24 | 9.000 | 9.020 | 8.920 | 8.950 | 8.950 | 1,321,600 |
| 2022-06-23 | 8.980 | 9.000 | 8.850 | 9.000 | 9.000 | 1,632,030 |
| 2022-06-22 | 8.960 | 9.250 | 8.960 | 9.000 | 9.000 | 3,109,000 |
| 2022-06-21 | 8.910 | 8.970 | 8.850 | 8.950 | 8.950 | 1,519,719 |
| 2022-06-20 | 8.900 | 8.950 | 8.820 | 8.880 | 8.880 | 1,471,000 |
| 2022-06-17 | 9.070 | 9.070 | 8.820 | 8.870 | 8.870 | 1,785,076 |
| 2022-06-16 | 9.050 | 9.070 | 8.990 | 9.030 | 9.030 | 1,143,983 |
| 2022-06-15 | 9.170 | 9.170 | 8.980 | 9.000 | 9.000 | 1,965,139 |
| 2022-06-14 | 8.930 | 9.150 | 8.890 | 9.110 | 9.110 | 2,415,838 |
| 2022-06-13 | 8.890 | 9.080 | 8.760 | 9.050 | 9.050 | 2,220,249 |
| 2022-06-10 | 8.850 | 8.920 | 8.750 | 8.840 | 8.840 | 1,171,254 |
| 2022-06-09 | 8.930 | 8.970 | 8.800 | 8.840 | 8.840 | 1,127,149 |
| 2022-06-08 | 9.050 | 9.050 | 8.810 | 8.940 | 8.940 | 1,954,130 |
| 2022-06-07 | 9.070 | 9.100 | 8.900 | 9.000 | 9.000 | 1,205,700 |
| 2022-06-06 | 9.000 | 9.080 | 8.930 | 9.070 | 9.070 | 1,529,669 |
| 2022-06-02 | 8.980 | 9.030 | 8.770 | 9.000 | 9.000 | 1,984,726 |
| 2022-06-01 | 8.850 | 9.000 | 8.810 | 8.910 | 8.910 | 1,906,380 |
| 2022-05-31 | 9.010 | 9.110 | 8.850 | 8.910 | 8.910 | 2,317,772 |
| 2022-05-30 | 9.100 | 9.120 | 8.930 | 8.990 | 8.990 | 1,971,329 |
| 2022-05-27 | 9.100 | 9.140 | 8.960 | 9.080 | 9.080 | 1,809,499 |
| 2022-05-26 | 9.110 | 9.130 | 8.900 | 9.090 | 9.090 | 1,669,995 |
| 2022-05-25 | 8.920 | 9.100 | 8.860 | 9.080 | 9.080 | 1,815,300 |
| 2022-05-24 | 9.500 | 9.560 | 8.920 | 8.950 | 8.950 | 4,351,244 |
| 2022-05-23 | 9.410 | 9.700 | 9.390 | 9.440 | 9.440 | 2,722,507 |
| 2022-05-20 | 9.420 | 9.590 | 9.290 | 9.390 | 9.390 | 3,404,799 |
| 2022-05-19 | 9.380 | 9.450 | 9.170 | 9.290 | 9.290 | 3,379,700 |
| 2022-05-18 | 9.030 | 9.630 | 8.970 | 9.370 | 9.370 | 7,129,677 |
| 2022-05-17 | 9.590 | 9.660 | 8.930 | 9.030 | 9.030 | 9,983,158 |
| 2022-05-16 | 10.190 | 10.280 | 9.810 | 9.920 | 9.920 | 5,402,193 |
| 2022-05-13 | 10.480 | 10.490 | 10.040 | 10.140 | 10.140 | 7,259,244 |
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.