Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.390	10.560	10.230	10.460	10.359	7,840,768
2024-07-26	10.400	10.490	10.260	10.330	10.231	7,678,206
2024-07-25	10.240	10.590	10.220	10.320	10.221	9,633,400
2024-07-24	10.640	11.050	10.380	10.400	10.300	13,846,900
2024-07-23	11.220	11.230	10.700	10.720	10.617	14,204,230
2024-07-22	11.300	11.540	11.080	11.200	11.092	19,600,609
2024-07-19	10.560	11.570	10.520	11.270	11.162	27,472,740
2024-07-18	10.360	10.770	10.230	10.630	10.528	12,275,230
2024-07-17	10.970	10.970	10.460	10.460	10.359	14,168,040
2024-07-16	10.930	11.210	10.720	10.920	10.815	22,320,320
2024-07-15	11.590	11.590	10.790	10.950	10.845	28,549,070
2024-07-12	10.800	10.860	10.640	10.720	10.617	6,228,340
2024-07-11	10.650	10.910	10.600	10.880	10.775	9,484,310
2024-07-10	10.450	10.700	10.320	10.500	10.399	7,238,990
2024-07-09	10.310	10.570	10.080	10.560	10.458	8,948,800
2024-07-08	10.460	10.490	10.210	10.260	10.161	6,175,242
2024-07-05	10.420	10.600	10.230	10.540	10.439	6,315,288
2024-07-04	10.720	10.880	10.390	10.420	10.320	8,405,424
2024-07-03	10.660	10.780	10.530	10.730	10.627	7,022,870
2024-07-02	10.800	10.860	10.610	10.660	10.557	6,272,295
2024-07-01	10.890	10.970	10.540	10.810	10.706	8,273,300
2024-06-28	10.530	11.050	10.510	10.750	10.647	9,244,400
2024-06-27	10.850	10.930	10.520	10.590	10.488	7,191,408
2024-06-26	10.450	10.920	10.320	10.920	10.815	8,913,970
2024-06-25	10.560	10.700	10.400	10.550	10.448	7,934,699
2024-06-24	10.900	10.970	10.530	10.570	10.468	11,863,780
2024-06-21	11.130	11.300	10.910	10.930	10.825	12,312,710
2024-06-20	11.550	11.960	11.160	11.210	11.102	17,343,000
2024-06-19	11.540	11.680	11.380	11.640	11.528	13,261,700
2024-06-18	11.320	11.660	11.170	11.640	11.528	16,351,080
2024-06-17	11.390	11.530	11.210	11.280	11.171	12,685,490
2024-06-14	11.500	11.790	11.310	11.510	11.399	18,835,730
2024-06-13	11.950	12.250	11.540	11.600	11.488	26,780,650
2024-06-12	12.170	12.290	11.700	11.930	11.815	32,662,020
2024-06-11	11.330	11.930	11.200	11.760	11.647	24,443,471
2024-06-07	11.250	11.660	11.100	11.400	11.290	17,079,100
2024-06-06	11.520	11.720	10.960	11.120	11.013	17,395,010
2024-06-05	11.660	11.900	11.450	11.500	11.389	12,293,970
2024-06-04	11.870	11.890	11.500	11.740	11.627	15,832,520
2024-06-03	11.930	12.090	11.730	11.890	11.776	18,756,910
2024-05-31	12.100	12.190	11.950	12.030	11.914	18,458,750
2024-05-30	12.410	12.580	12.080	12.140	12.023	30,678,010
2024-05-29	12.940	13.460	12.440	12.550	12.429	45,222,930
2024-05-28	13.320	14.100	13.120	13.190	13.063	65,634,961
2024-05-27	12.400	12.950	12.180	12.930	12.806	38,728,090
2024-05-24	12.260	12.720	12.170	12.260	12.142	26,063,830
2024-05-23	12.650	12.890	12.200	12.280	12.162	29,379,961
2024-05-22	13.250	13.380	12.770	12.980	12.855	33,473,840
2024-05-21	13.850	14.190	13.110	13.200	13.073	43,939,078
2024-05-20	13.150	13.880	13.150	13.720	13.588	46,142,672
2024-05-17	13.650	13.750	12.960	13.180	13.053	50,490,922
2024-05-16	13.300	14.090	13.020	13.930	13.796	50,599,391
2024-05-15	13.500	14.070	13.360	13.820	13.687	51,295,648
2024-05-14	14.640	14.870	13.450	13.800	13.667	63,381,641
2024-05-13	14.860	15.170	14.280	14.830	14.687	56,317,090
2024-05-10	16.730	17.080	15.130	15.600	15.450	73,085,914
2024-05-09	15.580	18.130	15.560	16.490	16.331	91,161,039
2024-05-08	14.400	16.600	14.400	16.510	16.351	85,890,484
2024-05-07	13.950	14.850	12.940	14.400	14.261	87,619,766
2024-05-06	10.410	12.380	10.270	12.380	12.261	50,015,191

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.