Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.580	12.650	12.180	12.340	12.340	5,466,600
2025-04-25	12.010	12.980	12.010	12.650	12.650	10,598,447
2025-04-24	12.310	12.480	11.980	12.080	12.080	4,873,076
2025-04-23	12.480	12.530	12.250	12.360	12.360	3,439,950
2025-04-22	12.500	12.660	12.320	12.380	12.380	3,585,788
2025-04-21	12.200	12.580	12.150	12.530	12.530	3,849,303
2025-04-18	12.410	12.700	12.120	12.340	12.340	5,832,800
2025-04-17	12.420	12.870	12.420	12.510	12.510	5,727,748
2025-04-16	12.640	12.790	12.280	12.620	12.620	8,169,508
2025-04-15	12.360	12.810	12.200	12.630	12.630	9,424,262
2025-04-14	11.880	12.660	11.830	12.360	12.360	10,598,450
2025-04-11	11.540	12.330	11.540	11.820	11.820	9,837,329
2025-04-10	11.160	12.040	11.160	11.740	11.740	11,366,376
2025-04-09	11.220	11.220	10.140	10.950	10.950	8,143,145
2025-04-08	11.280	11.750	11.100	11.270	11.270	6,090,400
2025-04-07	12.000	12.000	11.440	11.440	11.440	4,536,700
2025-04-03	12.460	12.980	12.370	12.710	12.710	6,630,025
2025-04-02	12.390	12.690	12.310	12.580	12.580	4,811,175
2025-04-01	12.310	12.760	12.250	12.390	12.390	5,143,700
2025-03-31	12.000	12.450	11.790	12.330	12.330	6,073,222
2025-03-28	12.270	12.280	12.020	12.040	12.040	3,873,500
2025-03-27	12.120	12.400	12.080	12.310	12.310	5,003,400
2025-03-26	12.040	12.410	12.040	12.170	12.170	5,193,900
2025-03-25	12.840	12.840	12.100	12.150	12.150	10,950,200
2025-03-24	13.450	13.750	12.350	12.800	12.800	14,942,120
2025-03-21	13.100	13.660	12.900	13.540	13.540	10,780,110
2025-03-20	13.440	13.590	13.200	13.210	13.210	6,864,945
2025-03-19	13.380	13.580	13.250	13.490	13.490	8,486,945
2025-03-18	13.820	13.820	13.360	13.480	13.480	13,350,038
2025-03-17	14.000	14.190	13.530	13.830	13.830	21,174,758
2025-03-14	14.200	15.220	13.710	14.560	14.560	25,005,220
2025-03-13	13.880	14.070	13.650	13.850	13.850	12,720,357
2025-03-12	14.000	14.100	13.510	13.650	13.650	18,892,460
2025-03-11	12.550	13.940	12.300	13.940	13.940	17,187,017
2025-03-10	12.740	12.800	12.600	12.670	12.670	4,607,132
2025-03-07	12.870	13.000	12.680	12.760	12.760	7,210,300
2025-03-06	12.920	13.180	12.780	12.960	12.960	10,245,500
2025-03-05	13.100	13.280	12.740	12.940	12.940	7,811,500
2025-03-04	12.980	13.180	12.830	13.120	13.120	9,592,510
2025-03-03	13.000	13.620	12.900	13.100	13.100	18,591,245
2025-02-28	12.420	13.450	12.410	13.090	13.090	23,062,129
2025-02-27	12.670	12.750	12.240	12.520	12.520	9,028,720
2025-02-26	12.530	12.840	12.450	12.670	12.670	7,852,220
2025-02-25	12.190	12.760	11.990	12.520	12.520	10,840,445
2025-02-24	12.200	12.580	12.050	12.330	12.330	9,656,100
2025-02-21	12.260	12.480	12.020	12.240	12.240	7,436,204
2025-02-20	11.980	12.290	11.880	12.260	12.260	6,221,959
2025-02-19	12.040	12.040	11.760	11.980	11.980	4,988,404
2025-02-18	12.500	12.500	11.810	11.820	11.820	8,697,845
2025-02-17	12.360	12.590	12.280	12.430	12.430	5,840,904
2025-02-14	12.500	12.500	12.240	12.310	12.310	5,490,528
2025-02-13	12.580	12.680	12.440	12.450	12.450	5,965,928
2025-02-12	12.590	12.610	12.370	12.600	12.600	7,093,145
2025-02-11	13.000	13.000	12.500	12.530	12.530	7,526,100
2025-02-10	12.650	13.090	12.570	12.920	12.920	9,772,128
2025-02-07	12.110	12.580	12.110	12.480	12.480	7,353,510
2025-02-06	12.030	12.270	11.860	12.230	12.230	5,561,818
2025-02-05	11.680	12.200	11.660	12.050	12.050	5,353,880
2025-01-27	11.790	11.900	11.580	11.650	11.650	4,069,904
2025-01-24	11.600	11.740	11.440	11.730	11.730	4,265,470

← NewerPage 7 of 21 · 1,219 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.