Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,308.97 +8.97 (+0.27%) Nikkei
38,603.52 -29.50 (-0.08%) Hang Seng
18,060.47 -274.85 (-1.50%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,597.01 -859.08 (-1.31%) CMC Crypto 200
1,352.72 -29.94 (-2.16%)
Xiamen Annie Co., Ltd. (002235.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:42PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.1800 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 5,456,000 |
| 20 Jun 2024 | 4.2500 | 4.2800 | 4.0800 | 4.0800 | 4.0800 | 13,429,300 |
| 19 Jun 2024 | 4.2500 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 12,806,350 |
| 18 Jun 2024 | 4.1400 | 4.2300 | 4.1200 | 4.2300 | 4.2300 | 14,673,700 |
| 17 Jun 2024 | 4.1700 | 4.2000 | 4.0900 | 4.1100 | 4.1100 | 11,558,875 |
| 14 Jun 2024 | 4.1800 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 9,080,230 |
| 13 Jun 2024 | 4.2300 | 4.3000 | 4.1500 | 4.1500 | 4.1500 | 13,597,967 |
| 12 Jun 2024 | 4.1400 | 4.2400 | 4.0900 | 4.2100 | 4.2100 | 17,600,039 |
| 11 Jun 2024 | 3.9700 | 4.1300 | 3.9300 | 4.0800 | 4.0800 | 18,794,378 |
| 07 Jun 2024 | 4.0100 | 4.2700 | 4.0100 | 4.1800 | 4.1800 | 23,501,300 |
| 06 Jun 2024 | 4.3500 | 4.4000 | 3.9300 | 4.0000 | 4.0000 | 40,865,879 |
| 05 Jun 2024 | 4.3800 | 4.4700 | 4.3400 | 4.3700 | 4.3700 | 11,144,712 |
| 04 Jun 2024 | 4.5400 | 4.5400 | 4.3800 | 4.4300 | 4.4300 | 14,006,221 |
| 03 Jun 2024 | 4.6600 | 4.6800 | 4.5200 | 4.5500 | 4.5500 | 13,002,960 |
| 31 May 2024 | 4.6200 | 4.7000 | 4.6100 | 4.6700 | 4.6700 | 9,607,401 |
| 30 May 2024 | 4.6800 | 4.7000 | 4.6000 | 4.6100 | 4.6100 | 9,056,214 |
| 29 May 2024 | 4.6900 | 4.7700 | 4.6300 | 4.6800 | 4.6800 | 10,750,311 |
| 28 May 2024 | 4.8000 | 4.8000 | 4.6900 | 4.6900 | 4.6900 | 11,170,323 |
| 27 May 2024 | 4.7900 | 4.8700 | 4.6900 | 4.8200 | 4.8200 | 13,402,468 |
| 24 May 2024 | 4.9000 | 4.9800 | 4.8300 | 4.8300 | 4.8300 | 13,600,293 |
| 23 May 2024 | 5.0700 | 5.1400 | 4.9300 | 4.9400 | 4.9400 | 23,583,861 |
| 22 May 2024 | 4.9900 | 5.0900 | 4.9900 | 5.0700 | 5.0700 | 11,400,674 |
| 21 May 2024 | 5.0700 | 5.1100 | 5.0000 | 5.0200 | 5.0200 | 12,798,000 |
| 20 May 2024 | 5.0600 | 5.1300 | 5.0300 | 5.0700 | 5.0700 | 15,724,350 |
| 17 May 2024 | 5.0500 | 5.0900 | 5.0000 | 5.0800 | 5.0800 | 16,430,700 |
| 16 May 2024 | 4.9500 | 5.1300 | 4.9100 | 5.0600 | 5.0600 | 24,701,703 |
| 15 May 2024 | 4.9800 | 5.0400 | 4.9300 | 4.9500 | 4.9500 | 12,324,300 |
| 14 May 2024 | 4.8700 | 5.0500 | 4.8500 | 4.9800 | 4.9800 | 18,095,286 |
| 13 May 2024 | 5.0400 | 5.0400 | 4.8300 | 4.8500 | 4.8500 | 19,357,801 |
| 10 May 2024 | 5.1600 | 5.1800 | 5.0200 | 5.0600 | 5.0600 | 13,637,200 |
| 09 May 2024 | 5.0600 | 5.1700 | 5.0500 | 5.1500 | 5.1500 | 14,571,146 |
| 08 May 2024 | 5.1500 | 5.1700 | 5.0400 | 5.0500 | 5.0500 | 14,578,166 |
| 07 May 2024 | 5.1400 | 5.2100 | 5.1000 | 5.1800 | 5.1800 | 16,682,629 |
| 06 May 2024 | 5.1200 | 5.2100 | 5.0800 | 5.1400 | 5.1400 | 18,490,477 |
| 30 Apr 2024 | 5.1000 | 5.2000 | 4.9700 | 5.0800 | 5.0800 | 24,215,745 |
| 29 Apr 2024 | 4.9400 | 5.1100 | 4.9300 | 5.1100 | 5.1100 | 25,022,445 |
| 26 Apr 2024 | 4.8500 | 4.9700 | 4.8400 | 4.9300 | 4.9300 | 17,848,907 |
| 25 Apr 2024 | 4.8200 | 4.9300 | 4.7900 | 4.8500 | 4.8500 | 18,512,118 |
| 24 Apr 2024 | 4.7600 | 5.0600 | 4.7500 | 4.9200 | 4.9200 | 25,968,638 |
| 23 Apr 2024 | 4.7300 | 4.8200 | 4.7300 | 4.7700 | 4.7700 | 12,571,574 |
| 22 Apr 2024 | 4.7300 | 4.8600 | 4.5800 | 4.7400 | 4.7400 | 15,010,154 |
| 19 Apr 2024 | 4.8100 | 4.8800 | 4.7100 | 4.7300 | 4.7300 | 14,411,362 |
| 18 Apr 2024 | 4.8800 | 4.9700 | 4.7000 | 4.8300 | 4.8300 | 23,108,638 |
| 17 Apr 2024 | 4.4800 | 4.8700 | 4.4800 | 4.8600 | 4.8600 | 25,923,506 |
| 16 Apr 2024 | 4.9000 | 4.9500 | 4.4800 | 4.4800 | 4.4800 | 30,914,799 |
| 15 Apr 2024 | 5.2400 | 5.2600 | 4.8400 | 4.9800 | 4.9800 | 28,900,017 |
| 12 Apr 2024 | 5.4500 | 5.5000 | 5.2600 | 5.2800 | 5.2800 | 20,271,600 |
| 11 Apr 2024 | 5.3500 | 5.6000 | 5.3200 | 5.4800 | 5.4800 | 19,114,101 |
| 10 Apr 2024 | 5.5800 | 5.6000 | 5.3200 | 5.3900 | 5.3900 | 26,686,435 |
| 09 Apr 2024 | 5.4500 | 5.7900 | 5.4500 | 5.6500 | 5.6500 | 31,867,952 |
| 08 Apr 2024 | 5.6100 | 5.6300 | 5.4300 | 5.4300 | 5.4300 | 18,788,606 |
| 03 Apr 2024 | 5.7700 | 5.7800 | 5.5700 | 5.6100 | 5.6100 | 19,558,843 |
| 02 Apr 2024 | 5.8300 | 5.8400 | 5.6800 | 5.7500 | 5.7500 | 23,382,550 |
| 01 Apr 2024 | 5.7700 | 5.8800 | 5.7700 | 5.8700 | 5.8700 | 23,700,024 |
| 29 Mar 2024 | 5.8500 | 5.8700 | 5.6700 | 5.7700 | 5.7700 | 19,900,698 |
| 28 Mar 2024 | 5.6000 | 5.9700 | 5.6000 | 5.8700 | 5.8700 | 42,661,052 |
| 27 Mar 2024 | 6.0000 | 6.0100 | 5.6000 | 5.6000 | 5.6000 | 45,976,834 |
| 26 Mar 2024 | 6.2000 | 6.2500 | 6.0000 | 6.0900 | 6.0900 | 68,257,645 |
| 25 Mar 2024 | 6.5700 | 6.9500 | 6.4000 | 6.4300 | 6.4300 | 109,217,276 |
| 22 Mar 2024 | 6.3000 | 6.4400 | 6.1600 | 6.3200 | 6.3200 | 41,500,297 |
| 21 Mar 2024 | 6.4500 | 6.5400 | 6.3200 | 6.3700 | 6.3700 | 50,128,817 |
| 20 Mar 2024 | 6.2400 | 6.4400 | 6.2000 | 6.3400 | 6.3400 | 56,174,880 |
| 19 Mar 2024 | 6.1400 | 6.3000 | 6.1100 | 6.2000 | 6.2000 | 49,943,953 |
| 18 Mar 2024 | 6.0000 | 6.1500 | 5.9500 | 6.1500 | 6.1500 | 43,533,065 |
| 15 Mar 2024 | 5.9400 | 5.9900 | 5.8700 | 5.9800 | 5.9800 | 22,587,779 |
| 14 Mar 2024 | 6.0900 | 6.1000 | 5.8800 | 5.9600 | 5.9600 | 37,525,278 |
| 13 Mar 2024 | 6.0700 | 6.2000 | 6.0200 | 6.1300 | 6.1300 | 48,206,065 |
| 12 Mar 2024 | 5.9200 | 6.1800 | 5.8900 | 6.1100 | 6.1100 | 59,796,777 |
| 11 Mar 2024 | 5.8000 | 5.9800 | 5.7500 | 5.9400 | 5.9400 | 34,734,014 |
| 08 Mar 2024 | 5.8500 | 5.8900 | 5.7100 | 5.8400 | 5.8400 | 29,268,423 |
| 07 Mar 2024 | 5.8800 | 6.1000 | 5.8400 | 5.8500 | 5.8500 | 43,904,713 |
| 06 Mar 2024 | 5.9100 | 5.9800 | 5.7900 | 5.8800 | 5.8800 | 28,042,650 |
| 05 Mar 2024 | 6.0000 | 6.0600 | 5.8600 | 5.8900 | 5.8900 | 38,498,252 |
| 04 Mar 2024 | 5.8900 | 6.1800 | 5.7700 | 6.0500 | 6.0500 | 58,622,130 |
| 01 Mar 2024 | 5.7200 | 6.1800 | 5.6300 | 5.9800 | 5.9800 | 62,763,300 |
| 29 Feb 2024 | 5.3100 | 5.7800 | 5.3000 | 5.7000 | 5.7000 | 46,000,133 |
| 28 Feb 2024 | 5.9200 | 6.1000 | 5.3800 | 5.4100 | 5.4100 | 65,371,259 |
| 27 Feb 2024 | 5.6800 | 5.9400 | 5.6000 | 5.9400 | 5.9400 | 48,793,893 |
| 26 Feb 2024 | 5.6900 | 5.8300 | 5.5800 | 5.7100 | 5.7100 | 54,939,905 |
| 23 Feb 2024 | 5.5400 | 5.7400 | 5.4700 | 5.7100 | 5.7100 | 64,494,166 |
| 22 Feb 2024 | 5.2700 | 5.5900 | 5.2700 | 5.5100 | 5.5100 | 59,066,886 |
| 21 Feb 2024 | 5.1000 | 5.5800 | 5.0800 | 5.3100 | 5.3100 | 72,933,403 |
| 20 Feb 2024 | 4.8800 | 5.3600 | 4.8000 | 5.3600 | 5.3600 | 46,061,144 |
| 19 Feb 2024 | 4.6200 | 4.9000 | 4.6200 | 4.8700 | 4.8700 | 41,587,447 |
| 08 Feb 2024 | 4.2600 | 4.5900 | 4.2100 | 4.5600 | 4.5600 | 37,780,347 |
| 07 Feb 2024 | 4.4700 | 4.5600 | 4.1800 | 4.2700 | 4.2700 | 36,200,777 |
| 06 Feb 2024 | 4.1300 | 4.7000 | 4.1000 | 4.4300 | 4.4300 | 52,884,143 |
| 05 Feb 2024 | 4.9700 | 5.0000 | 4.5500 | 4.5500 | 4.5500 | 27,703,134 |
| 02 Feb 2024 | 5.3000 | 5.5000 | 4.8200 | 5.0500 | 5.0500 | 36,526,173 |
| 01 Feb 2024 | 5.4000 | 5.4600 | 5.1000 | 5.2600 | 5.2600 | 29,770,453 |
| 31 Jan 2024 | 5.7600 | 5.8500 | 5.3600 | 5.3900 | 5.3900 | 35,405,926 |
| 30 Jan 2024 | 5.9700 | 6.0800 | 5.8400 | 5.8500 | 5.8500 | 17,138,199 |
| 29 Jan 2024 | 6.2500 | 6.3100 | 6.0100 | 6.0200 | 6.0200 | 22,353,900 |
| 26 Jan 2024 | 6.1800 | 6.4300 | 6.1500 | 6.2700 | 6.2700 | 34,497,775 |
| 25 Jan 2024 | 5.9700 | 6.2800 | 5.9300 | 6.2300 | 6.2300 | 31,693,157 |
| 24 Jan 2024 | 5.8300 | 5.9800 | 5.7100 | 5.9800 | 5.9800 | 26,828,353 |
| 23 Jan 2024 | 5.6300 | 5.9100 | 5.6000 | 5.8400 | 5.8400 | 30,552,792 |
| 22 Jan 2024 | 6.3400 | 6.3400 | 5.7100 | 5.7100 | 5.7100 | 37,873,265 |
| 19 Jan 2024 | 6.3600 | 6.4600 | 6.3200 | 6.3400 | 6.3400 | 17,244,026 |
| 18 Jan 2024 | 6.3900 | 6.4400 | 6.1700 | 6.3600 | 6.3600 | 24,591,779 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.