Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.330	10.940	10.240	10.400	10.400	9,405,995
2022-02-09	10.360	10.500	10.020	10.330	10.330	5,564,667
2022-02-08	10.030	10.580	9.930	10.320	10.320	8,107,579
2022-02-07	9.700	10.380	9.410	10.030	10.030	8,443,372
2022-01-28	8.570	9.440	8.570	9.440	9.440	5,576,643
2022-01-27	9.300	9.390	8.500	8.580	8.580	5,084,455
2022-01-26	9.450	9.680	9.170	9.400	9.400	4,809,287
2022-01-25	10.140	10.150	9.370	9.580	9.580	6,130,189
2022-01-24	10.220	10.540	10.000	10.240	10.240	6,271,222
2022-01-21	10.470	10.680	10.090	10.220	10.220	8,414,370
2022-01-20	10.760	11.070	10.190	10.820	10.820	16,894,643
2022-01-19	9.720	10.800	9.620	10.800	10.800	12,086,155
2022-01-18	10.290	10.340	9.700	9.820	9.820	8,872,432
2022-01-17	10.390	10.610	10.010	10.240	10.240	12,247,975
2022-01-14	11.850	11.850	10.750	11.060	11.060	19,894,952
2022-01-13	10.770	10.770	10.770	10.770	10.770	2,869,494
2022-01-12	9.870	9.980	9.670	9.790	9.790	3,204,512
2022-01-11	9.520	9.960	9.510	9.870	9.870	5,585,888
2022-01-10	9.460	9.540	9.300	9.480	9.480	2,131,322
2022-01-07	9.460	9.580	9.310	9.460	9.460	1,812,510
2022-01-06	9.450	9.580	9.440	9.480	9.480	2,174,320
2022-01-05	9.440	9.670	9.320	9.440	9.440	2,146,889
2022-01-04	9.220	9.490	9.210	9.440	9.440	2,473,829
2021-12-31	9.210	9.290	9.130	9.220	9.220	1,229,230
2021-12-30	9.100	9.280	9.100	9.210	9.210	908,430
2021-12-29	9.200	9.240	9.100	9.120	9.120	832,574
2021-12-28	9.230	9.230	9.100	9.200	9.200	761,800
2021-12-27	9.000	9.270	8.900	9.140	9.140	1,461,307
2021-12-24	9.210	9.270	9.030	9.030	9.030	1,456,402
2021-12-23	9.280	9.340	9.200	9.210	9.210	2,143,800
2021-12-22	9.540	9.540	9.370	9.370	9.370	1,339,738
2021-12-21	9.190	9.520	9.190	9.510	9.510	2,257,183
2021-12-20	9.300	9.410	9.200	9.220	9.220	1,527,721
2021-12-17	9.360	9.360	9.230	9.300	9.300	1,001,368
2021-12-16	9.460	9.460	9.290	9.350	9.350	1,266,012
2021-12-15	9.260	9.480	9.230	9.350	9.350	2,165,508
2021-12-14	9.060	9.230	9.060	9.220	9.220	1,000,871
2021-12-13	9.400	9.450	8.900	9.130	9.130	3,104,952
2021-12-10	9.440	9.790	9.330	9.410	9.410	3,243,416
2021-12-09	9.330	9.550	9.250	9.420	9.420	1,796,720
2021-12-08	9.070	9.390	9.010	9.330	9.330	1,637,094
2021-12-07	9.060	9.170	9.000	9.040	9.040	893,489
2021-12-06	9.280	9.340	9.060	9.060	9.060	1,330,500
2021-12-03	9.380	9.390	9.260	9.260	9.260	816,200
2021-12-02	9.500	9.500	9.320	9.380	9.380	1,224,967
2021-12-01	9.480	9.520	9.210	9.500	9.500	3,002,927
2021-11-30	8.950	9.530	8.950	9.480	9.480	2,807,446
2021-11-29	9.240	9.240	8.900	8.970	8.970	1,851,670
2021-11-26	9.190	9.500	8.970	9.340	9.340	2,229,082
2021-11-25	9.140	9.390	9.100	9.190	9.190	1,377,379
2021-11-24	9.010	9.250	8.950	9.150	9.150	1,303,182
2021-11-23	8.990	9.040	8.930	9.030	9.030	811,540
2021-11-22	8.980	9.010	8.910	8.980	8.980	767,655
2021-11-19	8.860	9.050	8.820	8.980	8.980	1,100,667
2021-11-18	9.000	9.000	8.860	8.860	8.860	770,872
2021-11-17	8.880	8.990	8.850	8.940	8.940	778,511
2021-11-16	8.900	9.080	8.840	8.880	8.880	1,302,149
2021-11-15	8.710	8.950	8.710	8.900	8.900	1,447,356
2021-11-12	8.810	8.840	8.730	8.750	8.750	966,040
2021-11-11	8.730	8.840	8.700	8.800	8.800	1,040,128

← NewerPage 20 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.