Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.220	10.300	10.020	10.040	9.943	2,643,270
2023-05-04	10.190	10.350	10.100	10.220	10.122	2,700,808
2023-04-28	10.010	10.200	10.010	10.190	10.092	2,388,140
2023-04-27	10.000	10.200	9.990	10.070	9.973	2,608,060
2023-04-26	9.660	10.130	9.660	10.090	9.993	4,102,494
2023-04-25	10.060	10.200	9.720	9.920	9.825	5,954,745
2023-04-24	10.150	10.300	9.990	10.190	10.092	3,509,460
2023-04-21	10.520	10.580	10.180	10.180	10.082	6,085,770
2023-04-20	11.000	11.000	10.060	10.520	10.419	11,637,830
2023-04-19	11.250	11.270	11.060	11.150	11.043	2,838,300
2023-04-18	11.360	11.360	11.180	11.250	11.142	3,822,944
2023-04-17	11.400	11.580	11.380	11.500	11.389	2,898,000
2023-04-14	11.360	11.470	11.340	11.420	11.310	2,692,530
2023-04-13	11.670	11.670	11.350	11.350	11.241	4,439,100
2023-04-12	11.620	11.690	11.400	11.670	11.558	5,863,428
2023-04-11	11.950	11.950	11.600	11.620	11.508	5,928,792
2023-04-10	12.140	12.250	11.900	11.900	11.785	5,557,610
2023-04-07	12.430	12.450	12.150	12.180	12.063	6,509,993
2023-04-06	12.220	12.450	12.110	12.450	12.330	5,966,443
2023-04-04	12.340	12.500	12.110	12.180	12.063	6,004,627
2023-04-03	12.170	12.480	12.080	12.390	12.271	6,329,362
2023-03-31	11.960	12.470	11.930	12.170	12.053	5,826,586
2023-03-30	12.190	12.210	11.850	12.000	11.885	4,355,742
2023-03-29	12.130	12.290	12.130	12.170	12.053	3,768,830
2023-03-28	12.550	12.580	12.160	12.170	12.053	6,508,185
2023-03-27	12.310	12.720	12.200	12.620	12.499	8,054,113
2023-03-24	12.360	12.430	12.250	12.250	12.132	4,880,259
2023-03-23	12.190	12.370	12.090	12.350	12.231	4,893,712
2023-03-22	12.220	12.390	12.180	12.270	12.152	3,982,360
2023-03-21	12.380	12.500	12.260	12.320	12.201	4,162,021
2023-03-20	12.110	12.310	11.950	12.220	12.102	4,931,990
2023-03-17	12.270	12.310	12.000	12.100	11.984	7,220,006
2023-03-16	12.900	12.900	12.160	12.180	12.063	13,583,310
2023-03-15	13.330	13.490	13.010	13.110	12.984	8,617,459
2023-03-14	13.090	13.230	12.750	13.230	13.103	10,392,130
2023-03-13	13.100	13.290	12.920	13.040	12.915	7,996,874
2023-03-10	13.550	13.700	13.200	13.200	13.073	12,994,500
2023-03-09	13.340	13.850	13.150	13.830	13.697	18,144,270
2023-03-08	12.720	13.300	12.660	13.170	13.043	8,539,902
2023-03-07	13.040	13.250	12.750	12.750	12.627	6,448,790
2023-03-06	13.490	13.730	13.070	13.100	12.974	10,192,500
2023-03-03	13.580	13.950	13.420	13.630	13.499	12,554,560
2023-03-02	13.400	13.660	13.360	13.430	13.301	6,605,040
2023-03-01	12.930	13.750	12.860	13.550	13.420	15,908,130
2023-02-28	12.830	12.980	12.740	12.930	12.806	3,732,440
2023-02-27	12.980	13.070	12.790	12.860	12.736	5,558,681
2023-02-24	13.250	13.300	12.950	13.090	12.964	5,843,422
2023-02-23	13.160	13.290	13.110	13.240	13.113	4,894,650
2023-02-22	13.280	13.350	13.130	13.190	13.063	7,298,170
2023-02-21	13.690	13.780	13.290	13.400	13.271	13,855,260
2023-02-20	13.360	13.680	13.160	13.660	13.529	11,895,620
2023-02-17	13.460	13.670	13.300	13.360	13.231	11,811,460
2023-02-16	13.860	14.070	13.330	13.460	13.330	18,791,320
2023-02-15	13.760	13.970	13.690	13.790	13.657	13,452,200
2023-02-14	14.200	14.390	13.760	13.830	13.697	19,819,539
2023-02-13	14.550	14.640	14.100	14.270	14.133	18,639,221
2023-02-10	14.350	15.050	14.200	14.620	14.479	19,656,080
2023-02-09	14.900	15.150	14.500	14.740	14.598	25,023,711
2023-02-08	14.150	15.600	14.010	14.870	14.727	42,043,992
2023-02-07	13.350	14.450	13.330	14.410	14.271	28,435,381

← NewerPage 15 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.