Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.160	16.230	15.970	16.030	16.030	3,964,200
2025-07-24	15.970	16.200	15.810	16.180	16.180	5,074,889
2025-07-23	16.160	16.430	15.910	15.960	15.960	6,253,962
2025-07-22	15.870	16.050	15.680	15.990	15.990	5,784,400
2025-07-21	15.870	16.060	15.730	15.870	15.870	5,349,500
2025-07-18	16.080	16.200	15.750	15.870	15.870	5,190,200
2025-07-17	15.890	16.190	15.770	16.050	16.050	5,375,000
2025-07-16	15.920	16.120	15.700	15.850	15.850	4,567,800
2025-07-15	16.200	16.200	15.720	15.920	15.920	5,398,188
2025-07-14	16.490	16.530	16.160	16.200	16.200	5,251,399
2025-07-11	16.500	16.610	16.200	16.490	16.490	7,983,599
2025-07-10	15.590	16.610	15.300	16.500	16.500	12,691,097
2025-07-09	15.820	16.030	15.550	15.630	15.630	4,672,128
2025-07-08	15.860	16.050	15.720	15.860	15.860	4,770,290
2025-07-07	15.910	16.000	15.710	15.860	15.860	2,932,890
2025-07-04	16.230	16.350	15.910	15.950	15.950	5,653,245
2025-07-03	16.160	16.360	15.940	16.310	16.310	5,526,200
2025-07-02	16.300	16.550	16.020	16.150	16.150	7,830,390
2025-07-01	15.550	16.880	15.480	16.290	16.290	16,704,524
2025-06-30	15.580	15.650	15.270	15.520	15.520	7,807,112
2025-06-27	15.410	15.600	15.080	15.520	15.520	7,910,769
2025-06-26	15.300	15.700	15.150	15.210	15.210	7,017,100
2025-06-25	15.270	15.510	15.150	15.360	15.360	5,750,300
2025-06-24	15.430	15.550	15.210	15.270	15.270	5,242,600
2025-06-23	14.900	15.550	14.710	15.420	15.420	6,602,157
2025-06-20	15.090	15.380	14.800	14.900	14.900	5,933,507
2025-06-19	15.710	15.830	15.020	15.080	15.080	8,139,250
2025-06-18	15.460	15.780	15.330	15.680	15.680	7,566,650
2025-06-17	15.950	15.980	15.320	15.530	15.530	12,124,600
2025-06-16	16.100	16.190	15.810	15.950	15.950	11,242,845
2025-06-13	16.630	16.880	16.080	16.280	16.280	15,682,604
2025-06-12	16.520	17.100	15.750	16.880	16.880	28,239,908
2025-06-11	15.700	16.660	15.290	16.370	16.370	25,733,538
2025-06-10	15.760	17.080	15.210	16.080	16.080	32,509,705
2025-06-09	16.900	16.900	16.900	16.900	16.900	0
2025-06-06	16.900	16.900	16.900	16.900	16.900	0
2025-06-05	16.900	16.900	16.900	16.900	16.900	0
2025-06-04	16.900	16.900	16.900	16.900	16.900	0
2025-06-03	16.900	16.900	16.900	16.900	16.900	0
2025-05-30	15.620	16.900	15.620	16.900	16.900	15,069,745
2025-05-29	15.100	15.870	14.730	15.360	15.360	16,059,878
2025-05-28	14.400	15.360	14.320	15.180	15.180	14,870,288
2025-05-27	14.200	14.430	14.110	14.360	14.360	3,775,645
2025-05-26	14.110	14.220	13.940	14.060	14.060	4,450,245
2025-05-23	14.440	14.440	14.070	14.070	14.070	4,815,010
2025-05-22	14.590	14.690	14.270	14.340	14.340	5,130,338
2025-05-21	14.550	14.780	14.360	14.590	14.590	5,097,683
2025-05-20	14.410	14.820	14.300	14.710	14.710	7,388,168
2025-05-19	14.350	14.840	14.100	14.490	14.490	6,443,600
2025-05-16	14.120	14.500	13.880	14.490	14.490	8,586,765
2025-05-15	14.180	14.350	14.020	14.110	14.110	5,169,100
2025-05-14	13.980	14.360	13.700	14.100	14.100	7,050,400
2025-05-13	14.110	14.350	13.880	13.970	13.970	6,442,945
2025-05-12	14.100	14.380	13.460	14.220	14.220	12,799,500
2025-05-09	13.700	14.380	13.700	14.140	14.140	13,822,690
2025-05-08	13.670	13.860	13.540	13.680	13.680	5,412,000
2025-05-07	13.880	13.940	13.550	13.670	13.670	7,789,039
2025-05-06	13.070	13.700	13.070	13.670	13.670	11,956,197
2025-04-30	12.680	13.320	12.600	13.100	13.100	10,613,193
2025-04-29	12.240	12.860	12.220	12.480	12.480	6,207,900

← NewerPage 6 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.