Annil Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.700 | 11.960 | 11.600 | 11.600 | 11.600 | 4,864,529 |
| 2025-01-22 | 11.880 | 12.000 | 11.510 | 11.550 | 11.550 | 5,687,689 |
| 2025-01-21 | 12.320 | 12.350 | 11.860 | 11.930 | 11.930 | 7,088,260 |
| 2025-01-20 | 12.220 | 12.470 | 11.940 | 12.310 | 12.310 | 5,598,960 |
| 2025-01-17 | 12.380 | 12.380 | 12.070 | 12.140 | 12.140 | 5,783,200 |
| 2025-01-16 | 12.510 | 12.570 | 12.240 | 12.380 | 12.380 | 7,725,100 |
| 2025-01-15 | 12.690 | 12.950 | 12.300 | 12.440 | 12.440 | 10,302,500 |
| 2025-01-14 | 11.820 | 12.510 | 11.720 | 12.510 | 12.510 | 9,399,010 |
| 2025-01-13 | 11.560 | 11.720 | 11.260 | 11.680 | 11.680 | 4,950,600 |
| 2025-01-10 | 12.320 | 12.350 | 11.660 | 11.660 | 11.660 | 7,243,600 |
| 2025-01-09 | 12.280 | 12.460 | 12.040 | 12.220 | 12.220 | 5,143,800 |
| 2025-01-08 | 12.310 | 12.410 | 11.970 | 12.280 | 12.280 | 6,634,900 |
| 2025-01-07 | 11.760 | 12.360 | 11.760 | 12.350 | 12.350 | 7,920,500 |
| 2025-01-06 | 11.880 | 12.090 | 11.400 | 11.740 | 11.740 | 5,671,100 |
| 2025-01-03 | 13.220 | 13.290 | 11.980 | 12.040 | 12.040 | 9,440,100 |
| 2025-01-02 | 12.880 | 13.580 | 12.880 | 13.180 | 13.180 | 8,595,700 |
| 2024-12-31 | 13.250 | 13.450 | 12.930 | 12.960 | 12.960 | 6,159,810 |
| 2024-12-30 | 13.620 | 13.700 | 13.000 | 13.260 | 13.260 | 5,975,500 |
| 2024-12-27 | 13.520 | 13.960 | 13.440 | 13.620 | 13.620 | 5,058,962 |
| 2024-12-26 | 13.470 | 13.860 | 13.390 | 13.610 | 13.610 | 5,903,739 |
| 2024-12-25 | 13.880 | 13.920 | 12.900 | 13.430 | 13.430 | 10,790,200 |
| 2024-12-24 | 14.050 | 14.180 | 13.560 | 13.950 | 13.950 | 9,079,800 |
| 2024-12-23 | 15.360 | 15.360 | 14.020 | 14.090 | 14.090 | 12,781,163 |
| 2024-12-20 | 15.110 | 15.560 | 15.000 | 15.360 | 15.360 | 8,131,426 |
| 2024-12-19 | 15.030 | 15.300 | 14.650 | 15.120 | 15.120 | 11,730,226 |
| 2024-12-18 | 14.980 | 15.900 | 14.660 | 15.420 | 15.420 | 12,869,023 |
| 2024-12-17 | 16.650 | 16.650 | 15.100 | 15.140 | 15.140 | 19,837,322 |
| 2024-12-16 | 16.160 | 17.680 | 16.050 | 16.650 | 16.650 | 31,788,425 |
| 2024-12-13 | 15.560 | 16.800 | 15.450 | 16.370 | 16.370 | 32,720,826 |
| 2024-12-12 | 15.260 | 15.700 | 15.040 | 15.560 | 15.560 | 18,100,612 |
| 2024-12-11 | 14.590 | 15.290 | 14.400 | 15.190 | 15.190 | 19,992,226 |
| 2024-12-10 | 14.500 | 14.840 | 14.320 | 14.550 | 14.550 | 14,256,110 |
| 2024-12-09 | 14.510 | 14.650 | 14.040 | 14.190 | 14.190 | 10,504,200 |
| 2024-12-06 | 14.500 | 14.610 | 14.250 | 14.520 | 14.520 | 9,237,900 |
| 2024-12-05 | 14.280 | 14.670 | 14.280 | 14.490 | 14.490 | 8,288,760 |
| 2024-12-04 | 15.000 | 15.060 | 14.450 | 14.480 | 14.480 | 12,153,740 |
| 2024-12-03 | 15.080 | 15.210 | 14.750 | 15.120 | 15.120 | 17,043,592 |
| 2024-12-02 | 14.470 | 16.000 | 14.450 | 15.220 | 15.220 | 24,124,851 |
| 2024-11-29 | 14.320 | 14.960 | 14.300 | 14.590 | 14.590 | 17,337,636 |
| 2024-11-28 | 14.000 | 15.000 | 13.940 | 14.510 | 14.510 | 20,374,456 |
| 2024-11-27 | 14.270 | 14.290 | 13.510 | 14.110 | 14.110 | 15,840,666 |
| 2024-11-26 | 13.590 | 14.900 | 13.520 | 14.520 | 14.520 | 22,769,545 |
| 2024-11-25 | 13.610 | 13.930 | 13.290 | 13.640 | 13.640 | 13,085,450 |
| 2024-11-22 | 13.760 | 14.450 | 13.630 | 13.800 | 13.800 | 19,660,539 |
| 2024-11-21 | 13.790 | 13.970 | 13.630 | 13.760 | 13.760 | 13,008,400 |
| 2024-11-20 | 13.420 | 13.880 | 13.290 | 13.830 | 13.830 | 18,631,200 |
| 2024-11-19 | 13.190 | 13.590 | 12.880 | 13.550 | 13.550 | 24,948,770 |
| 2024-11-18 | 15.000 | 15.090 | 13.550 | 13.550 | 13.550 | 16,509,260 |
| 2024-11-15 | 15.900 | 16.040 | 15.050 | 15.050 | 15.050 | 12,335,501 |
| 2024-11-14 | 16.520 | 16.770 | 15.900 | 15.900 | 15.900 | 9,903,160 |
| 2024-11-13 | 16.960 | 17.020 | 16.250 | 16.690 | 16.690 | 10,144,940 |
| 2024-11-12 | 17.000 | 17.350 | 16.700 | 16.790 | 16.790 | 12,843,345 |
| 2024-11-11 | 17.110 | 17.350 | 16.800 | 17.190 | 17.190 | 14,746,576 |
| 2024-11-08 | 17.620 | 17.900 | 17.160 | 17.560 | 17.560 | 16,612,694 |
| 2024-11-07 | 16.570 | 17.880 | 16.360 | 17.750 | 17.750 | 21,409,708 |
| 2024-11-06 | 17.370 | 17.430 | 16.550 | 16.780 | 16.780 | 17,851,045 |
| 2024-11-05 | 17.460 | 17.810 | 17.030 | 17.340 | 17.340 | 17,684,186 |
| 2024-11-04 | 17.740 | 17.850 | 16.680 | 17.700 | 17.700 | 17,117,126 |
| 2024-11-01 | 18.110 | 19.100 | 17.750 | 17.980 | 17.980 | 16,723,245 |
| 2024-10-31 | 17.430 | 18.830 | 17.050 | 18.480 | 18.480 | 21,519,445 |
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.