Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.330	8.670	8.180	8.650	8.567	3,811,220
2024-01-24	8.270	8.460	7.970	8.250	8.171	3,601,940
2024-01-23	8.310	8.430	8.060	8.240	8.161	3,569,758
2024-01-22	9.000	9.110	8.360	8.400	8.319	3,885,108
2024-01-19	9.190	9.300	9.020	9.020	8.933	2,556,200
2024-01-18	9.250	9.350	8.940	9.200	9.111	4,110,374
2024-01-17	9.650	9.670	9.330	9.330	9.240	2,874,777
2024-01-16	9.710	9.790	9.480	9.630	9.537	2,338,589
2024-01-15	9.820	9.840	9.590	9.700	9.607	2,222,050
2024-01-12	9.820	10.040	9.750	9.760	9.666	2,159,736
2024-01-11	9.660	9.880	9.560	9.820	9.726	1,944,480
2024-01-10	9.700	9.820	9.490	9.630	9.537	2,396,440
2024-01-09	9.760	9.880	9.620	9.700	9.607	2,585,090
2024-01-08	9.900	10.010	9.750	9.750	9.656	2,583,590
2024-01-05	10.150	10.220	9.900	9.960	9.864	2,325,240
2024-01-04	10.150	10.240	10.080	10.140	10.042	2,066,210
2024-01-03	10.130	10.280	10.130	10.200	10.102	2,667,690
2024-01-02	10.130	10.270	10.100	10.200	10.102	2,918,920
2023-12-29	9.940	10.130	9.920	10.110	10.013	2,446,806
2023-12-28	9.630	9.980	9.520	9.940	9.844	2,766,550
2023-12-27	9.570	9.670	9.380	9.630	9.537	1,744,180
2023-12-26	9.700	9.700	9.490	9.550	9.458	1,693,870
2023-12-25	9.700	9.710	9.550	9.670	9.577	1,769,060
2023-12-22	9.810	9.900	9.650	9.710	9.617	2,517,460
2023-12-21	9.690	9.860	9.530	9.790	9.696	2,453,130
2023-12-20	9.810	10.020	9.740	9.740	9.646	2,017,060
2023-12-19	9.730	9.850	9.680	9.800	9.706	1,870,400
2023-12-18	9.880	9.920	9.710	9.730	9.636	2,685,560
2023-12-15	9.890	10.010	9.860	9.890	9.795	2,302,650
2023-12-14	9.970	10.040	9.900	9.910	9.815	1,435,000
2023-12-13	10.020	10.040	9.900	9.900	9.805	1,725,020
2023-12-12	10.040	10.100	9.980	10.040	9.943	2,224,440
2023-12-11	9.930	10.080	9.850	10.040	9.943	3,508,040
2023-12-08	10.100	10.180	9.970	10.000	9.904	2,564,229
2023-12-07	10.180	10.240	10.040	10.100	10.003	3,269,950
2023-12-06	10.040	10.300	10.040	10.180	10.082	3,141,000
2023-12-05	10.250	10.350	10.040	10.040	9.943	2,723,840
2023-12-04	10.250	10.330	10.190	10.300	10.201	2,524,800
2023-12-01	10.360	10.370	10.130	10.230	10.132	2,613,050
2023-11-30	10.490	10.500	10.120	10.280	10.181	3,980,876
2023-11-29	10.500	10.620	10.390	10.420	10.320	2,304,100
2023-11-28	10.380	10.530	10.320	10.500	10.399	2,496,529
2023-11-27	10.240	10.490	10.240	10.370	10.270	3,283,130
2023-11-24	10.550	10.590	10.350	10.440	10.340	4,370,200
2023-11-23	10.480	10.670	10.480	10.630	10.528	4,320,540
2023-11-22	10.600	10.830	10.480	10.560	10.458	7,816,200
2023-11-21	10.800	11.110	10.660	10.700	10.597	7,614,430
2023-11-20	10.620	10.880	10.570	10.820	10.716	6,528,210
2023-11-17	10.500	10.790	10.420	10.640	10.538	5,071,311
2023-11-16	10.600	10.760	10.470	10.560	10.458	6,366,516
2023-11-15	10.550	10.730	10.500	10.640	10.538	6,184,786
2023-11-14	10.490	10.550	10.410	10.510	10.409	3,650,840
2023-11-13	10.480	10.550	10.370	10.500	10.399	3,489,380
2023-11-10	10.400	10.570	10.240	10.440	10.340	5,018,010
2023-11-09	10.500	10.770	10.410	10.520	10.419	8,354,504
2023-11-08	10.500	10.600	10.330	10.430	10.330	4,021,910
2023-11-07	10.510	10.590	10.330	10.430	10.330	4,369,430
2023-11-06	10.190	10.460	10.170	10.430	10.330	5,344,290
2023-11-03	10.100	10.290	10.100	10.190	10.092	3,149,452
2023-11-02	10.280	10.360	10.110	10.120	10.023	3,183,480

← NewerPage 12 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.