Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.330	12.880	12.120	12.200	12.083	13,679,310
2022-08-03	11.750	12.530	11.750	12.400	12.281	15,362,480
2022-08-02	11.850	12.360	11.350	11.890	11.776	14,516,970
2022-08-01	11.460	12.100	11.340	11.960	11.845	8,701,440
2022-07-29	11.750	11.900	11.450	11.460	11.350	5,212,300
2022-07-28	11.660	12.040	11.630	11.770	11.657	7,175,276
2022-07-27	11.610	11.760	11.540	11.580	11.469	3,853,890
2022-07-26	11.860	11.950	11.530	11.660	11.548	5,328,090
2022-07-25	11.350	12.020	11.190	11.950	11.835	10,142,280
2022-07-22	11.400	11.530	11.150	11.280	11.171	3,383,280
2022-07-21	11.580	11.670	11.380	11.380	11.270	4,251,450
2022-07-20	11.720	11.840	11.430	11.530	11.419	6,350,405
2022-07-19	11.930	11.930	11.560	11.720	11.607	6,225,990
2022-07-18	11.550	12.200	11.360	11.920	11.805	10,279,010
2022-07-15	11.170	11.800	10.930	11.640	11.528	10,370,640
2022-07-14	11.170	11.450	11.020	11.190	11.082	4,932,472
2022-07-13	11.000	11.210	10.910	11.180	11.072	3,802,696
2022-07-12	11.480	11.480	10.980	11.000	10.894	6,159,086
2022-07-11	11.560	11.590	11.250	11.510	11.399	5,040,014
2022-07-08	11.600	11.720	11.360	11.460	11.350	8,606,614
2022-07-07	12.300	12.450	11.610	11.660	11.548	13,865,210
2022-07-06	12.480	12.480	12.020	12.370	12.251	9,230,056
2022-07-05	12.820	12.960	12.200	12.470	12.350	15,690,620
2022-07-04	12.630	13.550	12.300	13.100	12.974	23,497,199
2022-07-01	12.250	13.020	12.100	12.720	12.598	19,429,350
2022-06-30	12.000	12.560	11.940	12.460	12.340	19,513,840
2022-06-29	11.950	13.500	11.850	12.660	12.538	35,564,129
2022-06-28	10.230	12.310	10.230	12.310	12.192	24,255,381
2022-06-27	10.240	10.300	10.160	10.260	10.161	1,946,644
2022-06-24	10.040	10.220	10.010	10.200	10.102	1,965,708
2022-06-23	9.960	10.110	9.910	10.090	9.993	1,816,320
2022-06-22	10.120	10.180	9.970	9.970	9.874	1,693,120
2022-06-21	10.180	10.230	9.990	10.080	9.983	2,058,330
2022-06-20	10.170	10.310	10.100	10.180	10.082	1,564,160
2022-06-17	10.120	10.190	10.010	10.180	10.082	1,584,168
2022-06-16	10.280	10.280	10.070	10.120	10.023	1,500,838
2022-06-15	10.290	10.340	10.130	10.150	10.052	2,364,828
2022-06-14	10.140	10.270	9.950	10.250	10.151	1,996,578
2022-06-13	10.190	10.320	9.950	10.220	10.122	2,142,366
2022-06-10	9.960	10.260	9.890	10.230	10.132	2,659,908
2022-06-09	10.300	10.300	9.900	9.970	9.874	2,531,232
2022-06-08	10.430	10.450	10.130	10.290	10.191	4,023,606
2022-06-07	10.100	10.500	9.960	10.410	10.310	5,595,406
2022-06-06	9.890	10.080	9.800	10.050	9.953	2,692,877
2022-06-02	9.880	9.880	9.710	9.830	9.735	1,610,088
2022-06-01	9.640	9.820	9.620	9.790	9.696	2,049,835
2022-05-31	9.710	9.740	9.580	9.690	9.597	1,795,950
2022-05-30	9.710	9.710	9.530	9.630	9.537	1,311,348
2022-05-27	9.480	9.670	9.450	9.630	9.537	2,292,292
2022-05-26	9.590	9.690	9.320	9.470	9.379	1,589,578
2022-05-25	9.570	9.700	9.520	9.640	9.349	1,977,808
2022-05-24	10.110	10.110	9.580	9.580	9.291	2,484,250
2022-05-23	9.990	10.120	9.950	10.110	9.805	1,787,190
2022-05-20	9.830	10.120	9.800	9.960	9.660	2,887,648
2022-05-19	9.690	9.790	9.590	9.770	9.475	1,275,909
2022-05-18	9.700	9.830	9.650	9.770	9.475	1,516,610
2022-05-17	9.740	9.790	9.510	9.710	9.417	1,391,960
2022-05-16	9.780	9.910	9.700	9.780	9.485	1,198,574
2022-05-13	9.770	9.890	9.650	9.750	9.456	1,487,790
2022-05-12	9.750	9.930	9.660	9.760	9.466	1,975,536

← NewerPage 18 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.