Annil Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.430	18.830	17.050	18.480	18.480	21,519,445
2024-10-30	18.700	18.800	17.300	17.700	17.700	23,926,526
2024-10-29	21.000	21.200	19.190	19.190	19.190	22,500,147
2024-10-28	21.180	22.220	19.950	21.070	21.070	27,407,878
2024-10-25	20.600	22.240	19.700	22.000	22.000	26,861,067
2024-10-24	19.100	20.500	19.080	20.220	20.220	19,147,444
2024-10-23	18.010	20.040	17.600	19.870	19.870	25,666,292
2024-10-22	18.240	19.200	18.000	18.240	18.240	17,851,900
2024-10-21	17.970	19.050	17.930	18.790	18.790	23,960,046
2024-10-18	17.710	18.740	17.710	18.190	18.190	28,341,723
2024-10-17	18.060	19.390	18.060	19.000	19.000	27,113,558
2024-10-16	18.540	18.700	16.880	17.630	17.630	19,663,881
2024-10-15	16.790	18.700	16.640	18.700	18.700	16,622,211
2024-10-14	16.580	17.120	15.510	17.000	17.000	18,496,690
2024-10-11	16.500	17.200	15.920	16.820	16.820	17,598,355
2024-10-10	19.200	20.360	17.510	17.510	17.510	34,969,663
2024-10-09	18.130	19.450	17.400	19.450	19.450	25,704,714
2024-10-08	17.660	17.680	17.000	17.680	17.680	30,861,112
2024-09-30	15.200	16.380	14.000	16.070	16.070	32,831,077
2024-09-27	14.600	15.230	14.440	15.010	15.010	22,142,682
2024-09-26	13.180	14.500	13.000	14.500	14.500	14,864,310
2024-09-25	13.490	13.960	12.860	13.180	13.180	18,956,614
2024-09-24	13.010	13.690	12.890	13.470	13.470	14,196,991
2024-09-23	12.210	13.270	12.080	13.060	13.060	15,148,018
2024-09-20	12.130	12.240	11.930	12.060	12.060	5,663,500
2024-09-19	11.900	12.150	11.660	12.030	12.030	8,963,600
2024-09-18	11.550	11.860	11.350	11.750	11.750	6,141,900
2024-09-13	11.670	12.080	11.580	11.700	11.700	6,847,499
2024-09-12	11.480	12.020	11.480	11.770	11.770	8,150,000
2024-09-11	11.570	11.710	11.320	11.470	11.470	4,682,420
2024-09-10	11.460	11.710	11.170	11.570	11.570	6,243,300
2024-09-09	11.700	11.820	11.410	11.450	11.450	6,658,020
2024-09-06	11.750	11.970	11.570	11.840	11.840	11,535,778
2024-09-05	11.140	12.190	11.080	11.900	11.900	21,381,846
2024-09-04	11.190	11.220	10.970	11.080	11.080	2,873,704
2024-09-03	11.200	11.350	11.060	11.210	11.210	4,683,800
2024-09-02	11.200	11.420	11.120	11.120	11.120	4,760,200
2024-08-30	11.090	11.300	11.020	11.240	11.240	4,919,404
2024-08-29	10.850	11.110	10.830	11.010	11.010	3,276,204
2024-08-28	10.800	11.000	10.610	10.920	10.920	4,276,134
2024-08-27	10.920	11.050	10.750	10.800	10.800	4,675,200
2024-08-26	10.870	10.990	10.600	10.870	10.870	4,308,600
2024-08-23	11.020	11.210	10.510	10.760	10.760	8,220,846
2024-08-22	11.110	11.490	11.110	11.150	11.150	6,377,200
2024-08-21	11.440	11.450	11.100	11.200	11.200	8,133,514
2024-08-20	11.360	12.000	11.170	11.530	11.530	15,684,672
2024-08-19	11.250	11.370	11.010	11.250	11.250	4,254,920
2024-08-16	11.380	11.490	11.130	11.170	11.170	5,846,700
2024-08-15	11.340	11.570	11.210	11.420	11.420	7,218,839
2024-08-14	11.180	11.660	11.010	11.220	11.220	7,392,400
2024-08-13	11.000	11.360	10.900	11.120	11.120	3,613,700
2024-08-12	10.950	11.170	10.750	11.050	11.050	4,204,100
2024-08-09	11.280	11.510	11.040	11.040	11.040	5,925,200
2024-08-08	11.140	11.360	11.020	11.290	11.290	4,050,299
2024-08-07	11.430	11.480	11.140	11.190	11.190	5,661,800
2024-08-06	10.950	11.480	10.950	11.430	11.430	8,549,646
2024-08-05	11.020	11.470	10.870	10.950	10.950	8,820,300
2024-08-02	11.150	11.170	10.950	11.020	11.020	4,870,100
2024-08-01	11.150	11.390	11.120	11.170	11.170	5,707,710
2024-07-31	10.590	11.220	10.550	11.200	11.200	8,139,785

← NewerPage 9 of 21 · 1,220 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.