Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.150	11.560	11.040	11.530	11.530	4,442,145
2026-07-22	11.510	11.550	10.990	11.100	11.100	5,225,730
2026-07-21	11.550	11.590	10.550	11.470	11.470	8,709,600
2026-07-20	11.850	12.340	11.380	11.550	11.550	7,773,500
2026-07-17	12.660	12.950	11.780	11.960	11.960	7,702,690
2026-07-16	12.540	13.020	12.440	12.710	12.710	4,830,300
2026-07-15	12.870	13.170	12.600	12.640	12.640	6,102,000
2026-07-14	13.260	13.450	12.510	12.700	12.700	8,646,276
2026-07-13	14.220	14.220	13.040	13.210	13.210	10,881,871
2026-07-10	12.700	14.100	12.690	13.540	13.540	13,210,838
2026-07-09	13.000	13.190	12.400	12.820	12.820	9,203,375
2026-07-08	13.580	13.690	13.020	13.060	13.060	6,616,245
2026-07-07	14.270	14.500	13.560	13.640	13.640	5,973,769
2026-07-06	14.840	15.050	14.330	14.360	14.360	5,131,680
2026-07-03	14.850	15.070	14.580	14.840	14.840	5,581,400
2026-07-02	15.320	15.480	14.700	14.850	14.850	5,149,000
2026-07-01	14.880	15.740	14.740	15.170	15.170	8,072,252
2026-06-30	14.920	15.190	14.650	14.860	14.860	5,075,716
2026-06-29	15.000	15.230	14.610	14.970	14.970	8,004,100
2026-06-26	16.060	16.270	15.010	15.110	15.110	9,064,300
2026-06-25	16.340	16.750	16.250	16.290	16.290	5,217,200
2026-06-24	17.280	17.330	16.200	16.460	16.460	7,939,300
2026-06-23	16.420	17.650	16.420	17.300	17.300	9,294,796
2026-06-22	16.000	16.820	15.510	16.540	16.540	10,842,982
2026-06-18	16.520	16.690	15.700	16.010	16.010	8,194,000
2026-06-17	16.720	17.060	16.290	16.570	16.570	7,592,472
2026-06-16	16.280	17.180	15.030	16.760	16.760	12,755,230
2026-06-15	16.550	17.100	16.300	16.600	16.600	4,948,500
2026-06-12	16.890	17.390	16.470	16.500	16.500	4,898,700
2026-06-11	16.710	16.880	16.410	16.660	16.660	4,544,200
2026-06-10	17.020	17.390	16.720	16.830	16.830	5,624,700
2026-06-09	17.690	17.890	16.960	17.100	17.100	7,660,349
2026-06-08	18.190	18.590	17.190	17.570	17.570	9,321,700
2026-06-05	19.470	19.560	18.470	18.610	18.610	11,695,000
2026-06-04	21.520	21.520	19.630	19.630	19.630	12,105,800
2026-06-03	20.000	21.810	20.000	21.810	21.810	5,579,900
2026-06-02	20.450	20.450	19.520	19.830	19.830	5,803,563
2026-06-01	20.410	21.000	20.300	20.450	20.450	4,027,700
2026-05-29	21.740	21.740	20.510	20.600	20.600	6,071,913
2026-05-28	21.600	22.230	21.190	21.590	21.590	3,997,200
2026-05-27	22.570	22.790	21.550	21.870	21.870	5,236,709
2026-05-26	22.980	23.170	22.080	22.590	22.590	5,159,530
2026-05-25	23.310	23.750	22.400	23.000	23.000	5,385,702
2026-05-22	22.550	23.350	22.120	22.850	22.850	6,185,300
2026-05-21	22.960	23.400	22.060	22.150	22.150	5,353,900
2026-05-20	23.180	23.590	22.880	22.960	22.960	4,458,190
2026-05-19	23.120	23.490	22.610	23.350	23.350	6,583,617
2026-05-18	23.900	24.060	22.950	23.190	23.190	7,604,901
2026-05-15	24.870	25.040	23.760	23.890	23.890	8,235,360
2026-05-14	24.990	25.680	24.710	24.870	24.870	6,414,738
2026-05-13	25.040	25.340	24.690	25.110	25.110	6,373,380
2026-05-12	25.300	25.300	24.600	24.820	24.820	6,116,400
2026-05-11	25.330	25.800	24.560	25.250	25.250	11,183,590
2026-05-08	24.210	26.120	24.210	25.300	25.300	10,962,720
2026-05-07	24.210	24.800	23.860	24.260	24.260	9,984,609
2026-05-06	25.560	25.630	24.420	24.830	24.830	12,953,530
2026-04-30	25.150	26.800	24.700	25.320	25.320	19,453,301
2026-04-29	22.430	24.630	22.350	24.630	24.630	13,337,630
2026-04-28	22.500	22.750	22.170	22.390	22.390	5,235,700
2026-04-27	22.280	23.230	22.170	22.750	22.750	8,041,000

← NewerPage 2 of 5 · 241 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.