Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.630	11.440	10.580	11.060	10.954	12,290,030
2022-11-03	10.420	10.630	10.310	10.610	10.508	5,163,850
2022-11-02	10.350	10.620	10.330	10.480	10.379	5,181,792
2022-11-01	10.210	10.450	10.110	10.420	10.320	4,334,580
2022-10-31	10.110	10.370	10.090	10.180	10.082	4,572,260
2022-10-28	10.800	10.860	10.090	10.190	10.092	9,003,460
2022-10-27	11.130	11.350	10.850	10.860	10.755	7,295,900
2022-10-26	10.990	11.300	10.730	11.150	11.043	8,893,679
2022-10-25	11.090	11.520	10.900	11.220	11.112	8,899,888
2022-10-24	11.550	11.950	11.320	11.350	11.241	10,134,160
2022-10-21	11.500	11.580	11.270	11.400	11.290	6,445,698
2022-10-20	11.590	11.780	11.350	11.480	11.370	9,339,228
2022-10-19	11.750	12.250	11.650	11.660	11.548	12,079,630
2022-10-18	11.790	12.150	11.560	11.910	11.795	14,751,010
2022-10-17	11.570	11.760	11.430	11.690	11.577	8,495,359
2022-10-14	11.590	12.040	11.370	11.740	11.627	14,204,720
2022-10-13	11.280	11.800	11.180	11.520	11.409	9,901,708
2022-10-12	11.000	11.420	10.700	11.410	11.300	10,776,380
2022-10-11	10.720	11.170	10.620	11.120	11.013	10,888,580
2022-10-10	11.400	11.420	10.750	10.790	10.686	7,874,004
2022-09-30	11.520	12.000	11.250	11.250	11.142	8,935,083
2022-09-29	12.150	12.150	11.490	11.690	11.577	12,754,390
2022-09-28	12.800	12.860	11.880	11.910	11.795	20,074,000
2022-09-27	12.610	13.390	12.510	12.860	12.736	19,436,359
2022-09-26	12.230	13.130	12.160	12.560	12.439	20,284,990
2022-09-23	13.020	13.400	12.530	12.670	12.548	22,747,240
2022-09-22	13.310	14.060	12.890	12.910	12.786	28,293,500
2022-09-21	12.430	14.400	12.430	13.500	13.370	37,533,191
2022-09-20	12.000	12.960	11.910	12.710	12.588	27,814,230
2022-09-19	12.600	12.600	11.760	12.440	12.320	28,451,420
2022-09-16	10.580	10.720	10.400	10.500	10.399	3,339,732
2022-09-15	11.110	11.130	10.390	10.580	10.478	6,016,006
2022-09-14	11.020	11.140	10.900	11.030	10.924	3,208,200
2022-09-13	11.160	11.340	11.130	11.190	11.082	3,106,149
2022-09-09	11.070	11.190	10.850	11.150	11.043	4,510,047
2022-09-08	11.470	11.540	11.080	11.110	11.003	6,266,334
2022-09-07	11.390	11.650	11.360	11.470	11.360	8,172,970
2022-09-06	11.290	11.450	11.160	11.390	11.280	5,819,980
2022-09-05	11.400	11.540	11.130	11.250	11.142	5,300,960
2022-09-02	11.260	11.450	11.150	11.400	11.290	4,809,539
2022-09-01	11.270	11.430	11.110	11.180	11.072	5,460,683
2022-08-31	11.880	11.880	11.110	11.150	11.043	10,188,180
2022-08-30	12.450	12.450	11.810	11.940	11.825	9,385,488
2022-08-29	12.370	12.660	12.260	12.400	12.281	6,657,360
2022-08-26	12.920	13.220	12.410	12.410	12.291	10,657,240
2022-08-25	13.400	13.660	12.930	13.100	12.974	10,084,070
2022-08-24	14.250	14.590	13.170	13.420	13.291	18,613,990
2022-08-23	13.790	14.760	13.680	14.480	14.341	16,068,050
2022-08-22	14.300	14.400	13.580	13.790	13.657	14,015,690
2022-08-19	15.110	15.500	14.160	14.270	14.133	23,068,430
2022-08-18	14.870	15.950	14.480	15.560	15.410	37,995,621
2022-08-17	14.720	15.960	14.420	15.240	15.093	36,502,070
2022-08-16	15.390	15.600	14.530	14.750	14.608	29,113,980
2022-08-15	15.680	15.940	14.500	15.280	15.133	28,974,279
2022-08-12	14.790	16.350	14.000	16.080	15.925	49,097,289
2022-08-11	12.510	14.600	12.470	13.870	13.737	35,817,578
2022-08-10	12.230	12.340	12.120	12.290	12.172	6,116,866
2022-08-09	12.200	12.380	12.030	12.230	12.112	8,424,063
2022-08-08	12.460	12.830	12.320	12.380	12.261	9,978,609
2022-08-05	12.160	12.580	12.040	12.500	12.380	11,040,510

← NewerPage 17 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.