Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.750	11.060	10.080	11.030	11.030	12,016,753
2026-10-22	10.860	11.090	10.500	10.570	10.570	8,255,300
2026-10-21	11.290	11.300	10.860	10.900	10.900	8,013,700
2026-10-20	11.400	11.420	11.090	11.260	11.260	10,136,900
2026-10-19	11.070	11.630	10.770	11.520	11.520	12,808,055
2026-10-16	11.510	11.670	11.100	11.180	11.180	10,273,791
2026-10-15	10.980	11.680	10.890	11.290	11.290	15,209,980
2026-10-14	11.950	12.440	11.460	11.480	11.480	21,172,820
2026-10-13	11.250	12.140	11.170	11.950	11.950	24,289,564
2026-10-12	11.710	11.710	11.360	11.430	11.430	8,847,840
2026-10-09	11.440	11.810	11.350	11.790	11.790	12,953,945
2026-10-08	11.210	11.720	11.210	11.540	11.540	9,194,200
2026-09-30	11.120	11.650	11.060	11.240	11.240	7,749,797
2026-09-29	10.960	11.160	10.880	11.090	11.090	4,408,400
2026-09-28	11.270	11.370	10.870	10.990	10.990	5,620,615
2026-09-24	11.430	11.480	11.270	11.310	11.310	3,487,400
2026-09-23	11.540	11.570	11.370	11.430	11.430	3,958,405
2026-09-22	11.500	11.590	11.450	11.500	11.500	5,374,200
2026-09-21	11.270	11.570	11.160	11.510	11.510	5,532,200
2026-09-18	11.230	11.360	11.220	11.300	11.300	4,369,430
2026-09-17	11.200	11.350	11.080	11.180	11.180	5,136,000
2026-09-16	10.930	11.380	10.900	11.270	11.270	5,796,787
2026-09-15	10.960	11.130	10.920	10.990	10.990	4,820,800
2026-09-14	10.890	11.140	10.800	11.070	11.070	4,862,640
2026-09-11	11.000	11.110	10.800	11.000	11.000	6,803,958
2026-09-10	11.330	11.460	11.120	11.160	11.160	6,342,145
2026-09-09	11.680	11.690	11.340	11.410	11.410	7,850,750
2026-09-08	11.480	11.830	11.360	11.660	11.660	9,848,060
2026-09-07	11.410	11.520	11.390	11.450	11.450	6,271,040
2026-09-04	11.580	11.720	11.320	11.390	11.390	9,700,227
2026-09-03	11.820	11.830	11.480	11.550	11.550	11,966,638
2026-09-02	12.050	12.170	11.560	11.730	11.730	18,301,451
2026-09-01	11.720	12.490	11.580	12.280	12.280	26,863,500
2026-08-31	11.310	11.600	11.300	11.560	11.560	10,048,700
2026-08-28	11.450	11.580	11.320	11.550	11.550	13,143,600
2026-08-27	11.360	11.650	11.260	11.480	11.480	14,527,740
2026-08-26	11.280	11.990	11.170	11.490	11.490	20,842,500
2026-08-25	11.100	11.430	11.000	11.430	11.430	15,465,442
2026-08-24	10.950	11.440	10.890	11.330	11.330	23,248,885
2026-08-21	10.720	10.790	10.420	10.780	10.780	4,363,229
2026-08-20	10.660	10.740	10.560	10.680	10.680	3,759,596
2026-08-19	10.780	10.800	10.510	10.540	10.540	5,925,112
2026-08-18	11.050	11.050	10.720	10.860	10.860	6,789,500
2026-08-17	10.930	11.070	10.770	11.050	11.050	6,724,130
2026-08-14	10.830	10.990	10.760	10.920	10.920	5,862,100
2026-08-13	11.000	11.120	10.820	10.820	10.820	6,230,698
2026-08-12	10.940	11.160	10.830	11.040	11.040	7,271,340
2026-08-11	11.190	11.210	10.900	10.930	10.930	11,607,463
2026-08-10	11.320	11.390	10.900	11.260	11.260	16,177,851
2026-08-07	10.380	12.000	10.170	11.390	11.390	27,481,027
2026-08-06	10.380	10.450	10.100	10.400	10.400	7,638,230
2026-08-05	10.230	10.440	10.200	10.420	10.420	5,883,701
2026-08-04	10.180	10.300	10.100	10.250	10.250	4,875,810
2026-08-03	9.900	10.170	9.900	10.160	10.160	6,181,210
2026-07-31	9.840	10.040	9.800	9.890	9.890	5,888,011
2026-07-30	9.850	10.070	9.700	9.720	9.720	6,937,499
2026-07-29	9.730	10.000	9.590	9.950	9.950	8,165,668
2026-07-28	9.560	9.870	9.530	9.760	9.760	7,813,600
2026-07-27	9.150	9.620	9.150	9.600	9.600	7,330,600
2026-07-24	9.250	9.460	9.140	9.150	9.150	5,080,700

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0750 CNY
2024-09-26	0.0500 CNY
2022-05-26	0.2000 CNY
2021-10-20	0.5000 CNY
2020-05-27	0.7000 CNY
2019-05-27	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.