Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.150	10.370	10.150	10.310	10.211	3,595,280
2023-10-31	10.200	10.380	10.120	10.280	10.181	5,777,889
2023-10-30	10.090	10.340	10.040	10.250	10.151	6,732,618
2023-10-27	9.740	10.190	9.680	10.090	9.993	8,586,340
2023-10-26	9.620	9.730	9.500	9.660	9.567	3,305,650
2023-10-25	9.830	9.830	9.660	9.720	9.626	3,024,950
2023-10-24	9.340	9.690	9.280	9.670	9.577	4,648,039
2023-10-23	9.440	9.480	9.210	9.240	9.151	3,826,930
2023-10-20	9.700	9.700	9.420	9.470	9.379	3,223,300
2023-10-19	9.530	9.770	9.480	9.570	9.478	3,619,430
2023-10-18	9.890	9.890	9.560	9.580	9.488	4,253,550
2023-10-17	9.770	9.870	9.680	9.850	9.755	3,794,000
2023-10-16	9.870	9.910	9.700	9.790	9.696	4,675,526
2023-10-13	10.050	10.050	9.880	9.930	9.834	5,751,436
2023-10-12	9.890	10.240	9.810	10.100	10.003	9,200,310
2023-10-11	10.000	10.140	9.850	9.930	9.834	5,804,234
2023-10-10	9.660	10.070	9.650	9.930	9.834	8,253,460
2023-10-09	9.750	9.820	9.630	9.670	9.577	4,748,600
2023-09-28	9.560	9.790	9.560	9.740	9.646	6,932,004
2023-09-27	9.780	9.860	9.520	9.520	9.428	9,429,236
2023-09-26	9.900	10.100	9.670	9.890	9.795	9,669,464
2023-09-25	9.760	10.200	9.760	10.010	9.914	10,814,470
2023-09-22	9.800	9.900	9.610	9.870	9.775	9,387,300
2023-09-21	9.670	10.330	9.550	9.920	9.825	14,042,040
2023-09-20	9.670	9.970	9.390	9.840	9.745	15,600,760
2023-09-19	10.170	10.180	9.730	9.780	9.686	16,600,420
2023-09-18	10.810	11.050	10.180	10.220	10.122	22,081,131
2023-09-15	10.950	11.650	10.900	11.160	11.053	25,572,670
2023-09-14	10.890	11.660	10.400	11.480	11.370	37,986,070
2023-09-13	10.310	12.000	10.170	11.150	11.043	39,099,488
2023-09-12	10.010	10.530	9.900	10.360	10.260	14,472,370
2023-09-11	10.010	10.840	9.900	10.290	10.191	16,848,609
2023-09-08	9.810	10.400	9.740	9.970	9.874	10,520,490
2023-09-07	10.300	10.390	9.890	9.930	9.834	14,346,660
2023-09-06	9.980	10.940	9.880	10.550	10.448	22,213,840
2023-09-05	9.700	9.930	9.630	9.920	9.825	5,375,595
2023-09-04	9.500	9.690	9.450	9.680	9.587	3,138,296
2023-09-01	9.470	9.560	9.340	9.490	9.399	2,492,810
2023-08-31	9.420	9.830	9.400	9.540	9.448	3,990,421
2023-08-30	9.400	9.660	9.380	9.540	9.448	3,795,465
2023-08-29	8.910	9.440	8.830	9.440	9.349	6,915,040
2023-08-28	9.300	9.300	8.780	8.800	8.715	3,066,142
2023-08-25	8.900	9.140	8.780	8.840	8.755	2,725,678
2023-08-24	8.940	8.970	8.720	8.880	8.795	1,515,284
2023-08-23	9.050	9.050	8.860	8.870	8.785	1,206,230
2023-08-22	9.180	9.260	8.840	9.060	8.973	2,951,936
2023-08-21	9.230	9.370	9.120	9.160	9.072	2,251,040
2023-08-18	9.420	9.580	9.200	9.300	9.211	2,141,106
2023-08-17	9.220	9.490	9.170	9.470	9.379	2,740,629
2023-08-16	9.300	9.370	9.220	9.220	9.131	1,280,100
2023-08-15	9.380	9.490	9.250	9.300	9.211	1,525,970
2023-08-14	9.480	9.480	9.260	9.410	9.319	2,281,800
2023-08-11	9.830	9.830	9.450	9.500	9.409	2,761,834
2023-08-10	9.620	9.920	9.550	9.770	9.676	3,451,834
2023-08-09	9.700	9.740	9.620	9.620	9.527	1,522,480
2023-08-08	9.760	9.800	9.600	9.800	9.706	2,221,830
2023-08-07	9.980	9.980	9.700	9.730	9.636	3,204,300
2023-08-04	10.040	10.100	9.860	9.900	9.805	3,990,557
2023-08-03	10.050	10.270	9.940	10.010	9.914	5,255,504
2023-08-02	9.940	10.140	9.900	10.080	9.983	3,339,314

← NewerPage 13 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.