Anshan Hifichem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.790 | 10.500 | 9.720 | 10.320 | 10.221 | 31,186,561 |
| 2024-04-29 | 9.860 | 10.250 | 9.700 | 9.890 | 9.795 | 23,463,029 |
| 2024-04-26 | 9.600 | 10.250 | 9.450 | 9.980 | 9.884 | 29,394,609 |
| 2024-04-25 | 9.300 | 9.900 | 9.200 | 9.800 | 9.706 | 28,575,699 |
| 2024-04-24 | 9.220 | 9.360 | 9.110 | 9.350 | 9.260 | 16,571,801 |
| 2024-04-23 | 8.880 | 9.520 | 8.770 | 9.320 | 9.230 | 20,979,980 |
| 2024-04-22 | 9.010 | 9.270 | 8.860 | 9.030 | 8.943 | 15,832,000 |
| 2024-04-19 | 8.650 | 9.400 | 8.490 | 9.220 | 9.131 | 23,513,510 |
| 2024-04-18 | 9.000 | 9.150 | 8.760 | 8.830 | 8.745 | 18,469,619 |
| 2024-04-17 | 8.700 | 9.400 | 8.700 | 9.280 | 9.191 | 22,133,760 |
| 2024-04-16 | 8.480 | 8.880 | 8.000 | 8.610 | 8.527 | 21,916,980 |
| 2024-04-15 | 9.170 | 9.380 | 8.310 | 8.580 | 8.497 | 20,177,881 |
| 2024-04-12 | 8.910 | 9.200 | 8.800 | 9.000 | 8.913 | 17,264,580 |
| 2024-04-11 | 9.220 | 9.430 | 8.850 | 9.080 | 8.993 | 20,471,590 |
| 2024-04-10 | 9.570 | 9.630 | 9.000 | 9.140 | 9.052 | 25,561,750 |
| 2024-04-09 | 9.390 | 10.060 | 9.390 | 9.730 | 9.636 | 29,648,920 |
| 2024-04-08 | 9.600 | 10.300 | 9.430 | 9.530 | 9.438 | 41,493,801 |
| 2024-04-03 | 11.000 | 11.890 | 10.140 | 10.730 | 10.627 | 59,102,047 |
| 2024-04-02 | 8.650 | 10.390 | 8.640 | 10.390 | 10.290 | 19,438,801 |
| 2024-04-01 | 8.330 | 8.820 | 8.330 | 8.660 | 8.577 | 6,016,800 |
| 2024-03-29 | 8.220 | 8.360 | 8.120 | 8.300 | 8.220 | 2,557,812 |
| 2024-03-28 | 7.990 | 8.360 | 7.960 | 8.250 | 8.171 | 3,311,432 |
| 2024-03-27 | 8.280 | 8.390 | 8.010 | 8.050 | 7.973 | 3,307,166 |
| 2024-03-26 | 8.360 | 8.410 | 8.100 | 8.290 | 8.210 | 4,469,177 |
| 2024-03-25 | 8.630 | 8.660 | 8.300 | 8.390 | 8.309 | 4,948,610 |
| 2024-03-22 | 8.730 | 8.760 | 8.470 | 8.580 | 8.497 | 5,388,391 |
| 2024-03-21 | 8.880 | 8.980 | 8.630 | 8.730 | 8.646 | 4,518,021 |
| 2024-03-20 | 8.690 | 8.900 | 8.680 | 8.880 | 8.795 | 4,134,690 |
| 2024-03-19 | 8.580 | 8.830 | 8.580 | 8.690 | 8.606 | 5,267,298 |
| 2024-03-18 | 8.600 | 8.850 | 8.500 | 8.700 | 8.616 | 4,883,129 |
| 2024-03-15 | 8.260 | 8.600 | 8.100 | 8.600 | 8.517 | 6,096,249 |
| 2024-03-14 | 8.350 | 8.580 | 8.130 | 8.250 | 8.171 | 6,462,730 |
| 2024-03-13 | 8.160 | 8.350 | 8.140 | 8.240 | 8.161 | 3,266,443 |
| 2024-03-12 | 8.200 | 8.230 | 8.000 | 8.220 | 8.141 | 4,357,762 |
| 2024-03-11 | 7.900 | 8.170 | 7.820 | 8.150 | 8.072 | 4,683,226 |
| 2024-03-08 | 7.810 | 7.920 | 7.730 | 7.870 | 7.794 | 2,930,310 |
| 2024-03-07 | 7.840 | 8.090 | 7.750 | 7.810 | 7.735 | 4,168,910 |
| 2024-03-06 | 7.660 | 7.890 | 7.580 | 7.820 | 7.745 | 3,465,274 |
| 2024-03-05 | 7.850 | 7.850 | 7.620 | 7.660 | 7.586 | 4,068,696 |
| 2024-03-04 | 8.000 | 8.050 | 7.740 | 7.870 | 7.794 | 5,071,580 |
| 2024-03-01 | 8.010 | 8.170 | 7.850 | 7.960 | 7.883 | 5,684,329 |
| 2024-02-29 | 7.500 | 8.000 | 7.450 | 8.000 | 7.923 | 6,937,515 |
| 2024-02-28 | 8.450 | 8.620 | 7.590 | 7.600 | 7.527 | 10,958,080 |
| 2024-02-27 | 7.830 | 8.560 | 7.670 | 8.450 | 8.369 | 7,827,195 |
| 2024-02-26 | 7.660 | 8.030 | 7.660 | 7.850 | 7.774 | 6,396,014 |
| 2024-02-23 | 7.370 | 7.710 | 7.300 | 7.690 | 7.616 | 7,325,345 |
| 2024-02-22 | 7.150 | 7.570 | 7.100 | 7.410 | 7.339 | 7,731,430 |
| 2024-02-21 | 6.990 | 7.390 | 6.900 | 7.220 | 7.151 | 6,906,163 |
| 2024-02-20 | 6.980 | 7.070 | 6.750 | 7.020 | 6.952 | 5,535,441 |
| 2024-02-19 | 6.890 | 7.450 | 6.750 | 7.020 | 6.952 | 11,706,310 |
| 2024-02-08 | 5.670 | 6.800 | 5.370 | 6.800 | 6.735 | 15,067,380 |
| 2024-02-07 | 6.020 | 6.150 | 5.560 | 5.670 | 5.615 | 10,191,540 |
| 2024-02-06 | 5.690 | 6.230 | 5.480 | 6.020 | 5.962 | 9,207,950 |
| 2024-02-05 | 7.030 | 7.050 | 5.850 | 6.130 | 6.071 | 9,116,700 |
| 2024-02-02 | 7.620 | 7.780 | 6.780 | 7.030 | 6.962 | 6,970,864 |
| 2024-02-01 | 7.600 | 7.810 | 7.380 | 7.680 | 7.606 | 5,026,800 |
| 2024-01-31 | 8.100 | 8.250 | 7.630 | 7.680 | 7.606 | 4,539,315 |
| 2024-01-30 | 8.350 | 8.440 | 8.120 | 8.140 | 8.062 | 2,896,000 |
| 2024-01-29 | 8.960 | 8.960 | 8.360 | 8.370 | 8.289 | 3,629,227 |
| 2024-01-26 | 8.980 | 9.060 | 8.720 | 8.770 | 8.686 | 4,659,068 |
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.