Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.720	23.250	22.230	22.260	22.260	10,460,000
2026-04-23	23.070	23.250	21.600	22.720	22.720	16,961,680
2026-04-22	23.850	24.310	22.750	23.110	23.110	16,654,939
2026-04-21	23.010	23.980	22.800	23.840	23.840	14,858,300
2026-04-20	22.070	22.790	22.030	22.710	22.710	13,722,990
2026-04-17	21.410	22.160	20.800	22.060	22.060	22,975,090
2026-04-16	18.980	20.990	18.980	20.990	20.990	18,177,529
2026-04-15	19.730	19.730	18.900	19.080	19.080	4,889,460
2026-04-14	19.160	19.700	18.950	19.520	19.520	5,199,852
2026-04-13	18.690	19.300	18.630	19.160	19.160	5,056,190
2026-04-10	19.010	19.200	18.730	18.780	18.780	4,512,266
2026-04-09	18.880	19.140	18.560	18.910	18.910	3,632,200
2026-04-08	18.600	19.120	18.500	18.950	18.950	4,000,000
2026-04-07	18.270	18.590	18.170	18.380	18.380	2,605,130
2026-04-03	19.000	19.150	18.230	18.260	18.260	4,401,909
2026-04-02	19.330	19.420	18.930	19.050	19.050	4,618,882
2026-04-01	19.310	19.490	18.880	19.190	19.190	3,401,493
2026-03-31	19.150	19.850	18.890	18.930	18.930	4,338,487
2026-03-30	19.350	19.350	18.930	19.280	19.280	3,928,100
2026-03-27	18.850	19.660	18.780	19.410	19.410	2,566,900
2026-03-26	19.500	19.510	18.960	19.230	19.230	3,088,230
2026-03-25	19.130	19.420	18.730	19.370	19.370	4,792,100
2026-03-24	18.390	19.380	17.980	19.020	19.020	6,538,276
2026-03-23	18.880	19.050	17.680	17.990	17.990	7,579,359
2026-03-20	19.570	20.000	19.010	19.170	19.170	6,341,300
2026-03-19	19.560	19.760	19.320	19.580	19.580	6,285,373
2026-03-18	18.500	20.100	18.400	19.760	19.760	9,473,157
2026-03-17	19.000	19.230	18.330	18.420	18.420	3,356,600
2026-03-16	19.200	19.260	18.850	18.970	18.970	3,567,845
2026-03-13	19.880	19.880	19.140	19.210	19.210	4,047,160
2026-03-12	19.760	20.080	19.500	19.730	19.730	5,106,100
2026-03-11	19.860	20.100	19.470	19.730	19.730	5,381,323
2026-03-10	19.290	19.740	19.120	19.540	19.540	5,138,369
2026-03-09	18.700	19.250	18.140	19.120	19.120	7,506,730
2026-03-06	18.000	18.870	17.900	18.710	18.710	6,219,830
2026-03-05	18.490	18.490	17.860	18.000	18.000	4,804,769
2026-03-04	17.710	18.530	17.710	18.210	18.210	6,028,900
2026-03-03	18.190	18.820	17.950	18.090	18.090	7,986,295
2026-03-02	18.950	18.950	17.620	18.190	18.190	12,536,690
2026-02-27	19.390	19.500	19.060	19.230	19.230	6,284,900
2026-02-26	18.990	19.500	18.990	19.410	19.410	9,147,909
2026-02-25	19.660	20.090	18.980	19.170	19.170	16,392,109
2026-02-24	17.500	19.050	17.370	19.050	19.050	14,405,860
2026-02-13	17.350	17.590	17.280	17.320	17.320	2,485,100
2026-02-12	17.610	17.640	17.290	17.300	17.300	3,357,807
2026-02-11	17.670	17.690	17.480	17.570	17.570	2,855,700
2026-02-10	17.680	17.860	17.520	17.730	17.730	3,727,000
2026-02-09	17.680	17.830	17.480	17.640	17.640	4,972,976
2026-02-06	17.340	17.560	17.210	17.450	17.450	3,614,500
2026-02-05	17.300	17.770	17.270	17.460	17.460	4,762,492
2026-02-04	16.650	17.560	16.590	17.270	17.270	6,529,643
2026-02-03	16.570	16.700	16.390	16.650	16.650	2,137,830
2026-02-02	16.400	16.930	16.350	16.410	16.410	4,397,130
2026-01-30	16.520	16.690	16.330	16.570	16.570	3,269,900
2026-01-29	16.800	17.030	16.460	16.560	16.560	3,810,099
2026-01-28	17.180	17.330	16.800	16.840	16.840	4,644,800
2026-01-27	17.520	17.520	17.000	17.290	17.290	3,957,130
2026-01-26	17.700	17.940	17.310	17.480	17.480	4,807,790
2026-01-23	17.680	17.860	17.500	17.630	17.630	4,010,430
2026-01-22	17.720	17.830	17.500	17.680	17.680	3,561,423

← NewerPage 3 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.