Annil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18.000 | 18.130 | 17.650 | 17.820 | 17.820 | 5,179,000 |
| 2025-10-24 | 17.900 | 18.480 | 17.730 | 17.850 | 17.850 | 5,988,600 |
| 2025-10-23 | 18.270 | 18.280 | 17.690 | 17.900 | 17.900 | 4,995,745 |
| 2025-10-22 | 18.620 | 18.740 | 18.160 | 18.180 | 18.180 | 4,858,545 |
| 2025-10-21 | 18.720 | 18.760 | 18.010 | 18.620 | 18.620 | 6,324,030 |
| 2025-10-20 | 18.580 | 18.750 | 18.240 | 18.580 | 18.580 | 8,146,077 |
| 2025-10-17 | 19.060 | 19.260 | 18.120 | 18.220 | 18.220 | 9,616,800 |
| 2025-10-16 | 19.990 | 20.330 | 18.900 | 19.060 | 19.060 | 11,119,795 |
| 2025-10-15 | 17.960 | 19.500 | 17.960 | 19.410 | 19.410 | 15,242,300 |
| 2025-10-14 | 17.710 | 18.190 | 17.630 | 17.940 | 17.940 | 7,327,100 |
| 2025-10-13 | 17.000 | 17.900 | 16.960 | 17.700 | 17.700 | 7,610,500 |
| 2025-10-10 | 17.770 | 18.800 | 17.770 | 17.870 | 17.870 | 12,456,660 |
| 2025-10-09 | 18.930 | 19.280 | 17.100 | 17.760 | 17.760 | 22,640,356 |
| 2025-09-30 | 17.500 | 19.180 | 17.470 | 18.930 | 18.930 | 18,734,854 |
| 2025-09-29 | 17.070 | 17.570 | 16.800 | 17.450 | 17.450 | 8,301,911 |
| 2025-09-26 | 17.580 | 17.790 | 17.020 | 17.120 | 17.120 | 10,822,687 |
| 2025-09-25 | 17.500 | 17.660 | 17.250 | 17.360 | 17.360 | 7,384,907 |
| 2025-09-24 | 17.940 | 18.100 | 17.380 | 17.500 | 17.500 | 9,524,760 |
| 2025-09-23 | 17.780 | 18.000 | 17.170 | 17.900 | 17.900 | 8,754,700 |
| 2025-09-22 | 17.450 | 17.820 | 17.350 | 17.800 | 17.800 | 7,150,710 |
| 2025-09-19 | 16.910 | 17.700 | 16.900 | 17.500 | 17.500 | 13,050,201 |
| 2025-09-18 | 16.820 | 17.490 | 16.690 | 16.800 | 16.800 | 6,514,885 |
| 2025-09-17 | 16.970 | 16.970 | 16.710 | 16.840 | 16.840 | 4,180,725 |
| 2025-09-16 | 17.150 | 17.150 | 16.840 | 16.970 | 16.970 | 5,312,300 |
| 2025-09-15 | 17.230 | 17.230 | 16.900 | 16.990 | 16.990 | 5,900,029 |
| 2025-09-12 | 17.440 | 18.000 | 17.160 | 17.250 | 17.250 | 7,190,545 |
| 2025-09-11 | 17.360 | 17.430 | 17.090 | 17.380 | 17.380 | 4,958,315 |
| 2025-09-10 | 17.000 | 17.610 | 16.980 | 17.430 | 17.430 | 7,792,994 |
| 2025-09-09 | 17.330 | 17.570 | 17.000 | 17.050 | 17.050 | 5,915,230 |
| 2025-09-08 | 16.690 | 17.950 | 16.620 | 17.380 | 17.380 | 12,026,703 |
| 2025-09-05 | 16.540 | 16.700 | 16.110 | 16.500 | 16.500 | 5,085,900 |
| 2025-09-04 | 16.320 | 16.920 | 16.210 | 16.540 | 16.540 | 7,821,000 |
| 2025-09-03 | 16.730 | 16.950 | 16.110 | 16.240 | 16.240 | 4,289,566 |
| 2025-09-02 | 17.280 | 17.280 | 16.520 | 16.640 | 16.640 | 5,359,800 |
| 2025-09-01 | 17.000 | 17.580 | 16.870 | 17.100 | 17.100 | 8,157,827 |
| 2025-08-29 | 17.290 | 17.300 | 16.780 | 17.000 | 17.000 | 4,724,429 |
| 2025-08-28 | 17.040 | 17.300 | 16.380 | 16.990 | 16.990 | 6,775,824 |
| 2025-08-27 | 17.700 | 17.810 | 17.050 | 17.060 | 17.060 | 6,484,900 |
| 2025-08-26 | 17.950 | 18.060 | 17.590 | 17.630 | 17.630 | 7,671,216 |
| 2025-08-25 | 18.810 | 18.880 | 17.840 | 17.950 | 17.950 | 10,212,730 |
| 2025-08-22 | 17.440 | 18.450 | 17.440 | 18.440 | 18.440 | 14,926,191 |
| 2025-08-21 | 17.250 | 17.650 | 17.200 | 17.550 | 17.550 | 8,574,400 |
| 2025-08-20 | 17.200 | 17.290 | 16.950 | 17.240 | 17.240 | 5,474,534 |
| 2025-08-19 | 17.010 | 17.500 | 16.860 | 17.240 | 17.240 | 8,252,038 |
| 2025-08-18 | 17.200 | 17.410 | 17.000 | 17.080 | 17.080 | 8,155,137 |
| 2025-08-15 | 16.600 | 17.440 | 16.400 | 17.200 | 17.200 | 10,461,215 |
| 2025-08-14 | 17.010 | 17.090 | 16.460 | 16.490 | 16.490 | 6,351,970 |
| 2025-08-13 | 17.240 | 17.240 | 16.940 | 16.990 | 16.990 | 4,814,790 |
| 2025-08-12 | 17.130 | 17.290 | 17.030 | 17.090 | 17.090 | 3,556,700 |
| 2025-08-11 | 17.070 | 17.270 | 16.970 | 17.130 | 17.130 | 4,695,237 |
| 2025-08-08 | 17.250 | 17.250 | 16.850 | 17.200 | 17.200 | 4,894,636 |
| 2025-08-07 | 17.500 | 17.600 | 17.170 | 17.280 | 17.280 | 6,715,368 |
| 2025-08-06 | 17.170 | 17.640 | 16.950 | 17.530 | 17.530 | 12,202,145 |
| 2025-08-05 | 16.500 | 17.210 | 16.500 | 17.170 | 17.170 | 10,260,773 |
| 2025-08-04 | 15.850 | 16.550 | 15.810 | 16.480 | 16.480 | 10,950,477 |
| 2025-08-01 | 16.060 | 16.250 | 15.950 | 15.960 | 15.960 | 3,468,500 |
| 2025-07-31 | 16.030 | 16.550 | 15.960 | 16.070 | 16.070 | 6,884,400 |
| 2025-07-30 | 15.850 | 16.110 | 15.640 | 16.110 | 16.110 | 6,355,690 |
| 2025-07-29 | 16.500 | 16.700 | 15.900 | 15.970 | 15.970 | 10,586,800 |
| 2025-07-28 | 16.000 | 16.300 | 15.960 | 16.200 | 16.200 | 5,338,600 |
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.