Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.600	10.010	9.600	9.840	9.543	2,579,931
2022-05-10	9.490	9.690	9.400	9.660	9.369	1,506,000
2022-05-09	9.520	9.730	9.480	9.600	9.310	1,492,925
2022-05-06	9.450	9.680	9.450	9.570	9.281	1,857,610
2022-05-05	9.520	9.870	9.410	9.730	9.436	1,923,900
2022-04-29	9.230	9.710	9.230	9.510	9.223	3,059,560
2022-04-28	9.420	9.490	9.110	9.230	8.952	2,938,236
2022-04-27	8.990	9.500	8.720	9.430	9.145	4,042,650
2022-04-26	9.510	9.700	8.980	9.080	8.806	3,191,432
2022-04-25	10.000	10.250	9.500	9.550	9.262	3,433,820
2022-04-22	10.450	10.540	10.220	10.440	10.125	1,725,430
2022-04-21	11.020	11.030	10.420	10.430	10.115	3,222,048
2022-04-20	11.170	11.250	10.940	11.000	10.668	1,917,700
2022-04-19	11.100	11.290	11.000	11.170	10.833	1,870,510
2022-04-18	11.010	11.160	10.790	11.100	10.765	1,625,686
2022-04-15	11.410	11.410	11.000	11.010	10.678	3,175,956
2022-04-14	11.420	11.580	11.390	11.420	11.075	1,990,172
2022-04-13	11.820	11.820	11.390	11.390	11.046	2,767,180
2022-04-12	11.820	11.890	11.650	11.800	11.444	2,894,960
2022-04-11	12.080	12.240	11.750	11.900	11.541	3,611,300
2022-04-08	11.830	12.460	11.830	12.190	11.822	4,638,462
2022-04-07	12.270	12.320	11.860	11.870	11.512	2,297,630
2022-04-06	11.950	12.330	11.950	12.210	11.842	2,674,218
2022-04-01	11.830	11.990	11.830	11.950	11.589	1,475,608
2022-03-31	12.060	12.270	11.930	11.930	11.570	2,442,688
2022-03-30	12.000	12.170	11.920	12.120	11.754	2,294,038
2022-03-29	11.980	12.110	11.860	11.980	11.619	2,199,916
2022-03-28	12.050	12.180	11.810	11.920	11.560	3,136,170
2022-03-25	12.500	12.630	12.220	12.240	11.871	3,900,952
2022-03-24	12.300	12.740	11.980	12.660	12.278	6,660,914
2022-03-23	12.320	12.480	12.220	12.300	11.929	3,893,290
2022-03-22	12.500	12.610	12.250	12.370	11.997	4,732,218
2022-03-21	12.560	12.730	12.410	12.590	12.210	6,282,092
2022-03-18	13.050	13.050	12.560	12.690	12.307	12,262,240
2022-03-17	12.500	13.420	12.260	13.160	12.763	14,799,030
2022-03-16	12.330	12.660	11.980	12.480	12.103	9,900,709
2022-03-15	11.680	12.860	11.460	12.000	11.638	12,423,700
2022-03-14	11.910	11.910	11.480	11.480	11.134	2,357,110
2022-03-11	11.830	11.970	11.450	11.920	11.560	2,894,684
2022-03-10	12.030	12.220	11.770	11.850	11.492	2,668,358
2022-03-09	12.280	12.480	11.310	11.750	11.395	4,083,810
2022-03-08	12.590	12.690	12.120	12.280	11.910	2,618,240
2022-03-07	12.860	12.960	12.460	12.580	12.200	2,916,884
2022-03-04	13.500	13.500	12.820	12.860	12.472	3,726,260
2022-03-03	13.520	13.640	13.390	13.420	13.015	1,377,294
2022-03-02	13.500	13.600	13.350	13.560	13.151	1,399,612
2022-03-01	13.480	13.550	13.360	13.430	13.025	1,484,570
2022-02-28	13.630	13.640	13.350	13.460	13.054	1,598,400
2022-02-25	13.690	13.740	13.450	13.640	13.228	2,429,680
2022-02-24	13.680	13.980	13.310	13.600	13.190	4,532,888
2022-02-23	13.300	13.800	13.300	13.770	13.355	5,322,780
2022-02-22	13.460	13.480	13.210	13.240	12.841	2,180,205
2022-02-21	13.280	13.550	13.190	13.460	13.054	2,593,153
2022-02-18	13.190	13.290	12.920	13.280	12.879	2,038,160
2022-02-17	13.340	13.470	13.250	13.280	12.879	1,969,080
2022-02-16	13.400	13.470	13.280	13.320	12.918	2,048,660
2022-02-15	13.340	13.480	13.220	13.400	12.996	1,945,701
2022-02-14	13.590	13.640	13.250	13.330	12.928	2,246,384
2022-02-11	13.430	13.900	13.210	13.590	13.180	4,265,144
2022-02-10	13.820	13.880	13.450	13.470	13.064	4,754,340

← NewerPage 19 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.