Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.080	10.080	9.860	9.940	9.844	2,460,290
2023-07-31	9.880	10.100	9.830	10.040	9.943	3,819,868
2023-07-28	9.830	9.900	9.630	9.860	9.765	2,696,700
2023-07-27	10.090	10.090	9.830	9.860	9.765	3,203,331
2023-07-26	10.040	10.110	9.930	10.090	9.993	3,117,136
2023-07-25	9.820	10.100	9.800	10.040	9.943	4,670,460
2023-07-24	9.750	10.100	9.720	9.770	9.676	3,768,726
2023-07-21	9.940	9.970	9.770	9.770	9.676	2,201,231
2023-07-20	9.960	10.150	9.860	9.880	9.785	3,143,330
2023-07-19	10.020	10.150	9.850	9.920	9.825	3,010,120
2023-07-18	9.820	10.190	9.730	10.020	9.924	4,397,976
2023-07-17	9.820	9.930	9.710	9.770	9.676	2,235,490
2023-07-14	9.950	10.120	9.860	9.930	9.834	2,214,430
2023-07-13	9.810	9.950	9.810	9.910	9.815	1,608,890
2023-07-12	9.940	10.000	9.790	9.850	9.755	1,832,930
2023-07-11	9.940	9.980	9.780	9.950	9.854	1,316,030
2023-07-10	9.850	9.980	9.810	9.930	9.834	2,206,850
2023-07-07	9.890	9.950	9.790	9.850	9.755	1,951,259
2023-07-06	9.940	10.030	9.880	9.960	9.864	2,076,082
2023-07-05	10.000	10.060	9.930	9.980	9.884	1,930,084
2023-07-04	10.010	10.110	9.950	10.000	9.904	2,753,300
2023-07-03	9.950	10.200	9.950	10.000	9.904	4,930,200
2023-06-30	9.610	10.170	9.590	9.930	9.834	6,243,770
2023-06-29	9.520	9.700	9.480	9.580	9.488	1,791,158
2023-06-28	9.580	9.590	9.420	9.520	9.428	2,149,519
2023-06-27	9.280	9.600	9.180	9.580	9.488	2,810,006
2023-06-26	9.460	9.500	9.260	9.310	9.220	2,724,184
2023-06-21	9.590	9.740	9.450	9.450	9.359	2,470,530
2023-06-20	9.760	9.830	9.600	9.610	9.518	2,345,994
2023-06-19	9.840	9.930	9.650	9.750	9.656	2,373,988
2023-06-16	9.880	9.890	9.800	9.820	9.726	1,625,330
2023-06-15	9.730	9.890	9.650	9.840	9.745	1,941,290
2023-06-14	9.800	9.800	9.620	9.730	9.636	1,431,064
2023-06-13	9.720	9.850	9.700	9.740	9.646	1,691,210
2023-06-12	9.630	9.830	9.490	9.770	9.676	2,533,170
2023-06-09	9.670	9.690	9.450	9.560	9.468	2,968,656
2023-06-08	9.760	9.920	9.640	9.640	9.547	2,588,144
2023-06-07	9.910	9.980	9.780	9.810	9.716	2,599,270
2023-06-06	10.190	10.250	9.890	9.910	9.815	2,851,380
2023-06-05	10.350	10.380	10.150	10.210	10.112	2,023,732
2023-06-02	10.120	10.300	10.100	10.260	10.161	2,562,667
2023-06-01	9.940	10.180	9.840	10.100	10.003	2,825,524
2023-05-31	9.950	10.030	9.900	9.920	9.825	2,063,240
2023-05-30	9.940	10.060	9.870	10.030	9.933	2,624,447
2023-05-29	10.150	10.160	9.980	10.000	9.904	2,746,615
2023-05-26	10.350	10.350	10.010	10.150	10.052	3,202,706
2023-05-25	10.430	10.540	10.210	10.320	10.221	3,837,266
2023-05-24	10.280	10.580	10.200	10.460	10.359	5,346,688
2023-05-23	10.370	10.470	10.280	10.320	10.221	2,778,100
2023-05-22	10.200	10.430	10.150	10.410	10.310	3,855,263
2023-05-19	10.070	10.300	10.020	10.190	10.092	2,703,100
2023-05-18	10.130	10.170	10.030	10.060	9.963	1,945,217
2023-05-17	9.940	10.150	9.930	10.150	10.052	2,942,195
2023-05-16	9.980	10.170	9.800	10.010	9.914	3,627,900
2023-05-15	10.020	10.200	9.900	10.020	9.924	4,910,456
2023-05-12	10.220	10.370	9.990	10.030	9.933	2,680,472
2023-05-11	10.140	10.250	10.070	10.220	10.122	2,372,420
2023-05-10	9.930	10.230	9.870	10.090	9.993	3,065,792
2023-05-09	10.170	10.170	9.920	9.960	9.864	3,859,820
2023-05-08	10.040	10.200	10.020	10.170	10.072	2,202,687

← NewerPage 14 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.