Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.050	14.060	13.300	13.600	13.469	22,504,000
2023-02-03	14.530	14.880	13.560	14.250	14.113	35,585,078
2023-02-02	13.450	13.920	13.110	13.920	13.786	17,248,779
2023-02-01	12.680	13.500	12.610	13.400	13.271	15,629,600
2023-01-31	12.360	12.680	12.270	12.680	12.558	7,439,320
2023-01-30	12.930	12.970	12.520	12.550	12.429	9,004,970
2023-01-20	12.370	12.520	12.310	12.480	12.360	4,866,099
2023-01-19	12.160	12.410	12.110	12.290	12.172	4,686,514
2023-01-18	12.160	12.300	12.020	12.210	12.092	4,835,038
2023-01-17	12.000	12.380	12.000	12.100	11.984	5,308,630
2023-01-16	11.880	12.100	11.780	12.000	11.885	4,270,050
2023-01-13	11.910	12.100	11.740	11.870	11.756	4,172,625
2023-01-12	12.000	12.130	11.840	11.870	11.756	4,714,120
2023-01-11	12.270	12.390	11.950	11.990	11.875	6,556,740
2023-01-10	12.250	12.370	12.060	12.230	12.112	5,642,792
2023-01-09	12.380	12.700	12.200	12.340	12.221	8,054,860
2023-01-06	12.160	12.550	12.150	12.300	12.182	8,749,038
2023-01-05	12.000	12.350	11.850	12.250	12.132	7,403,210
2023-01-04	12.140	12.260	11.860	12.000	11.885	5,210,520
2023-01-03	11.800	12.210	11.790	12.190	12.073	5,388,366
2022-12-30	12.080	12.220	11.880	11.900	11.785	5,217,644
2022-12-29	12.060	12.360	12.000	12.090	11.974	5,952,088
2022-12-28	12.380	12.490	11.920	11.980	11.865	10,419,020
2022-12-27	12.300	12.680	12.190	12.610	12.489	12,310,410
2022-12-26	11.880	12.370	11.720	12.290	12.172	8,253,978
2022-12-23	11.950	12.070	11.610	11.710	11.597	7,371,720
2022-12-22	12.540	12.540	11.980	12.010	11.894	7,019,439
2022-12-21	12.750	12.780	12.160	12.450	12.330	7,129,454
2022-12-20	12.700	12.760	12.450	12.520	12.400	9,142,040
2022-12-19	12.770	13.230	12.750	12.860	12.736	7,613,508
2022-12-16	13.430	13.440	12.800	12.890	12.766	10,396,880
2022-12-15	13.430	13.700	13.140	13.540	13.410	10,427,460
2022-12-14	13.250	13.560	13.160	13.420	13.291	10,450,390
2022-12-13	13.550	13.700	13.150	13.210	13.083	9,406,523
2022-12-12	13.600	13.600	13.140	13.510	13.380	14,085,860
2022-12-09	14.070	14.520	13.660	13.710	13.578	19,960,900
2022-12-08	14.310	14.570	13.870	14.070	13.935	19,252,939
2022-12-07	15.410	15.980	14.240	14.500	14.360	31,913,490
2022-12-06	15.000	16.000	14.900	15.500	15.351	24,783,010
2022-12-05	14.960	15.600	14.930	15.360	15.212	22,452,539
2022-12-02	13.800	15.150	13.700	15.110	14.965	31,644,439
2022-12-01	14.650	15.950	13.610	14.120	13.984	51,398,207
2022-11-30	14.610	15.300	14.150	14.860	14.717	24,174,449
2022-11-29	14.300	14.590	14.070	14.220	14.083	16,517,510
2022-11-28	13.600	14.580	13.350	14.570	14.430	24,450,289
2022-11-25	13.600	14.220	13.370	13.960	13.826	24,934,131
2022-11-24	12.750	14.350	12.630	13.590	13.459	32,045,240
2022-11-23	12.410	13.200	12.380	12.940	12.815	21,658,020
2022-11-22	12.700	13.060	12.360	12.400	12.281	14,064,430
2022-11-21	11.850	12.880	11.700	12.760	12.637	19,828,250
2022-11-18	12.030	12.330	11.820	11.850	11.736	10,093,510
2022-11-17	12.560	12.560	11.830	12.080	11.964	15,207,660
2022-11-16	12.950	13.140	12.390	12.480	12.360	18,413,221
2022-11-15	11.220	13.330	11.220	12.960	12.835	25,946,090
2022-11-14	11.140	11.390	11.110	11.330	11.221	5,044,483
2022-11-11	11.800	11.900	11.150	11.180	11.072	7,632,852
2022-11-10	11.280	11.460	11.240	11.310	11.201	4,981,508
2022-11-09	11.240	11.680	11.200	11.400	11.290	6,742,200
2022-11-08	11.450	11.490	11.110	11.250	11.142	6,826,202
2022-11-07	11.000	11.550	10.950	11.440	11.330	12,207,550

← NewerPage 16 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.