Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.680	17.680	17.160	17.620	17.620	3,680,523
2026-01-20	17.540	18.250	17.540	17.690	17.690	8,791,922
2026-01-19	17.150	17.880	17.150	17.510	17.510	7,164,300
2026-01-16	17.440	17.520	17.060	17.150	17.150	4,904,375
2026-01-15	17.510	17.540	17.220	17.310	17.310	3,753,499
2026-01-14	17.570	17.750	17.280	17.570	17.570	6,949,573
2026-01-13	17.800	18.380	17.460	17.570	17.570	8,203,545
2026-01-12	17.600	17.970	17.400	17.800	17.800	7,953,776
2026-01-09	17.530	17.690	17.360	17.600	17.600	5,835,353
2026-01-08	17.330	17.860	17.310	17.630	17.630	6,035,300
2026-01-07	17.480	17.600	17.310	17.440	17.440	3,723,600
2026-01-06	17.550	17.770	17.370	17.470	17.470	5,596,239
2026-01-05	16.740	17.880	16.620	17.600	17.600	10,705,096
2025-12-31	16.770	16.930	16.500	16.560	16.560	4,110,899
2025-12-30	17.270	17.400	16.720	16.740	16.740	6,138,500
2025-12-29	16.510	17.390	16.420	17.170	17.170	13,461,900
2025-12-26	15.820	16.720	15.510	16.580	16.580	9,753,900
2025-12-25	15.780	15.900	15.700	15.820	15.820	1,718,400
2025-12-24	15.760	15.900	15.680	15.780	15.780	2,231,800
2025-12-23	16.080	16.170	15.760	15.800	15.800	2,308,500
2025-12-22	15.980	16.210	15.910	16.080	16.080	2,340,800
2025-12-19	15.550	16.080	15.540	15.980	15.980	4,464,836
2025-12-18	15.780	15.890	15.520	15.550	15.550	2,184,645
2025-12-17	15.480	15.880	15.260	15.780	15.780	3,050,830
2025-12-16	16.000	16.120	15.400	15.440	15.440	3,387,500
2025-12-15	15.700	16.250	15.620	16.020	16.020	3,643,000
2025-12-12	15.810	16.000	15.660	15.690	15.690	2,856,300
2025-12-11	16.150	16.230	15.850	15.900	15.900	4,214,077
2025-12-10	16.190	16.190	15.910	16.000	16.000	2,729,400
2025-12-09	16.070	16.550	16.030	16.070	16.070	3,513,000
2025-12-08	16.450	16.480	16.100	16.130	16.130	3,166,600
2025-12-05	16.050	16.490	15.800	16.410	16.410	4,480,600
2025-12-04	15.990	16.350	15.910	16.000	16.000	3,298,108
2025-12-03	16.320	16.400	15.980	16.000	16.000	2,990,900
2025-12-02	16.510	16.560	16.230	16.290	16.290	2,399,434
2025-12-01	16.780	16.900	16.500	16.590	16.590	4,358,900
2025-11-28	16.700	16.860	16.500	16.840	16.840	2,179,400
2025-11-27	16.790	17.000	16.660	16.710	16.710	2,354,099
2025-11-26	17.050	17.240	16.770	16.800	16.800	2,879,711
2025-11-25	16.780	17.120	16.710	17.000	17.000	3,276,310
2025-11-24	16.140	16.890	16.140	16.800	16.800	4,592,300
2025-11-21	16.800	17.070	15.900	16.140	16.140	6,663,545
2025-11-20	16.870	17.350	16.650	16.950	16.950	5,130,900
2025-11-19	16.950	17.200	16.750	16.810	16.810	3,747,340
2025-11-18	17.090	17.090	16.880	16.940	16.940	3,953,745
2025-11-17	17.300	17.440	16.950	17.020	17.020	4,874,069
2025-11-14	17.780	17.950	17.300	17.300	17.300	6,375,300
2025-11-13	17.690	18.150	17.520	17.850	17.850	5,897,200
2025-11-12	18.050	18.050	17.580	17.630	17.630	4,444,100
2025-11-11	18.020	18.230	17.820	17.990	17.990	4,638,200
2025-11-10	18.160	18.250	17.840	18.020	18.020	4,902,300
2025-11-07	18.500	18.500	18.100	18.150	18.150	3,693,700
2025-11-06	18.140	18.500	17.930	18.430	18.430	4,697,900
2025-11-05	18.400	18.480	18.010	18.140	18.140	5,353,275
2025-11-04	18.480	18.640	18.390	18.530	18.530	3,968,078
2025-11-03	18.300	18.690	18.000	18.480	18.480	6,959,498
2025-10-31	17.850	18.470	17.850	18.180	18.180	5,469,800
2025-10-30	18.200	18.450	17.830	17.930	17.930	4,052,800
2025-10-29	18.090	18.370	17.510	18.150	18.150	6,152,565
2025-10-28	17.810	18.550	17.560	18.080	18.080	7,090,245

← NewerPage 4 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.