Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.010	10.550	9.820	10.500	10.500	10,618,119
2022-05-11	10.360	10.660	10.020	10.070	10.070	8,223,187
2022-05-10	10.200	10.700	10.010	10.340	10.340	9,505,176
2022-05-09	9.990	10.490	9.900	10.420	10.420	10,955,556
2022-05-06	9.800	10.630	9.510	10.180	10.180	10,675,891
2022-05-05	9.700	10.060	9.500	10.000	10.000	10,472,909
2022-04-29	10.070	10.480	9.780	10.160	10.160	15,217,393
2022-04-28	9.980	11.310	9.300	10.700	10.700	18,874,855
2022-04-27	9.400	10.560	8.640	10.280	10.280	14,782,443
2022-04-26	10.670	10.670	8.740	9.600	9.600	13,693,684
2022-04-25	9.700	9.700	9.700	9.700	9.700	3,647,432
2022-04-22	8.560	8.920	8.450	8.830	8.830	3,043,927
2022-04-21	8.600	8.940	8.510	8.580	8.580	1,818,206
2022-04-20	8.700	8.860	8.590	8.670	8.670	1,822,530
2022-04-19	8.540	8.800	8.480	8.700	8.700	1,571,594
2022-04-18	8.450	8.660	8.260	8.610	8.610	1,407,215
2022-04-15	8.670	8.850	8.380	8.400	8.400	1,983,607
2022-04-14	8.800	8.850	8.560	8.750	8.750	1,551,240
2022-04-13	8.820	8.890	8.540	8.700	8.700	2,348,950
2022-04-12	8.650	8.880	8.510	8.830	8.830	1,717,855
2022-04-11	8.900	8.900	8.600	8.680	8.680	1,493,190
2022-04-08	9.000	9.050	8.700	8.900	8.900	1,918,337
2022-04-07	9.400	9.400	8.980	9.030	9.030	2,298,314
2022-04-06	9.110	9.450	9.060	9.330	9.330	2,790,212
2022-04-01	9.050	9.180	8.920	9.150	9.150	1,771,590
2022-03-31	9.070	9.200	8.990	9.050	9.050	1,523,050
2022-03-30	8.980	9.090	8.900	9.070	9.070	1,794,870
2022-03-29	9.220	9.420	8.910	9.000	9.000	3,703,385
2022-03-28	9.230	9.350	8.980	9.060	9.060	3,879,070
2022-03-25	9.250	9.650	9.220	9.360	9.360	3,311,335
2022-03-24	9.500	9.500	9.200	9.240	9.240	2,435,445
2022-03-23	9.560	9.630	9.380	9.420	9.420	2,170,698
2022-03-22	9.640	9.700	9.520	9.580	9.580	2,269,600
2022-03-21	9.650	9.760	9.570	9.700	9.700	3,348,242
2022-03-18	9.550	9.750	9.500	9.700	9.700	2,373,407
2022-03-17	9.760	9.950	9.540	9.670	9.670	3,950,906
2022-03-16	9.400	9.720	9.130	9.680	9.680	4,406,442
2022-03-15	10.010	10.150	9.170	9.290	9.290	5,281,962
2022-03-14	10.520	10.600	9.900	9.910	9.910	4,564,562
2022-03-11	10.280	10.650	10.050	10.500	10.500	5,550,560
2022-03-10	9.990	10.750	9.930	10.530	10.530	9,582,804
2022-03-09	9.900	10.160	9.360	9.830	9.830	8,676,094
2022-03-08	11.200	11.290	10.370	10.370	10.370	12,006,423
2022-03-07	11.290	11.970	10.050	11.520	11.520	19,201,087
2022-03-04	11.000	11.280	10.740	11.170	11.170	10,943,684
2022-03-03	10.900	11.150	10.800	11.050	11.050	5,584,015
2022-03-02	10.800	11.100	10.730	10.820	10.820	6,569,805
2022-03-01	10.500	11.270	10.480	10.920	10.920	6,348,444
2022-02-28	10.560	10.670	10.250	10.510	10.510	3,348,984
2022-02-25	10.350	11.020	10.350	10.590	10.590	6,606,369
2022-02-24	10.720	10.830	10.080	10.300	10.300	7,223,291
2022-02-23	10.880	11.150	10.510	10.750	10.750	6,954,191
2022-02-22	11.110	11.200	10.700	10.890	10.890	9,296,157
2022-02-21	10.980	11.450	10.820	11.410	11.410	8,207,225
2022-02-18	10.710	11.360	10.620	11.100	11.100	9,114,096
2022-02-17	10.660	11.040	10.450	10.840	10.840	7,060,645
2022-02-16	10.710	10.990	10.600	10.770	10.770	6,891,455
2022-02-15	10.720	11.000	10.600	10.830	10.830	8,954,950
2022-02-14	10.400	11.400	10.240	10.990	10.990	13,183,986
2022-02-11	10.500	10.660	10.130	10.580	10.580	9,258,118

← NewerPage 19 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.