Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.100	9.450	9.100	9.430	9.430	7,072,100
2026-07-22	9.380	9.470	9.100	9.160	9.160	6,799,515
2026-07-21	9.280	9.500	8.830	9.490	9.490	10,344,496
2026-07-20	9.850	9.980	9.150	9.280	9.280	10,212,808
2026-07-17	10.260	10.420	9.670	9.800	9.800	8,660,900
2026-07-16	10.220	10.450	10.120	10.280	10.280	5,994,660
2026-07-15	10.280	10.430	10.190	10.300	10.300	5,455,300
2026-07-14	10.260	10.380	10.000	10.320	10.320	6,048,100
2026-07-13	11.020	11.090	10.180	10.210	10.210	9,747,400
2026-07-10	11.050	11.280	10.950	11.060	11.060	9,372,530
2026-07-09	11.260	11.370	10.700	11.060	11.060	9,140,400
2026-07-08	11.550	11.700	11.210	11.250	11.250	7,217,100
2026-07-07	11.850	12.000	11.550	11.580	11.580	6,881,500
2026-07-06	12.060	12.310	11.800	11.810	11.810	8,976,430
2026-07-03	12.690	12.750	12.030	12.030	12.030	13,310,736
2026-07-02	12.500	13.020	12.030	12.630	12.630	12,703,240
2026-07-01	12.420	12.940	12.380	12.820	12.820	12,745,920
2026-06-30	12.230	12.570	12.020	12.550	12.550	11,363,815
2026-06-29	12.480	12.980	12.140	12.350	12.350	12,908,632
2026-06-26	12.580	13.060	12.450	12.680	12.680	12,762,506
2026-06-25	13.080	13.360	12.620	12.650	12.650	15,883,282
2026-06-24	13.110	13.490	12.940	13.010	13.010	12,245,460
2026-06-23	13.570	13.800	13.230	13.290	13.290	14,906,366
2026-06-22	13.100	13.590	13.030	13.540	13.540	16,935,043
2026-06-18	13.160	13.350	12.810	12.950	12.950	14,812,400
2026-06-17	12.430	13.670	12.300	13.250	13.250	25,835,631
2026-06-16	12.510	13.150	12.510	12.630	12.630	14,327,000
2026-06-15	12.260	12.850	12.230	12.760	12.760	15,295,700
2026-06-12	12.550	12.770	12.180	12.280	12.280	16,071,380
2026-06-11	12.000	12.640	11.640	12.520	12.520	22,605,600
2026-06-10	11.820	12.380	11.810	12.090	12.090	17,187,600
2026-06-09	11.480	12.680	11.350	11.940	11.940	19,789,100
2026-06-08	11.410	11.700	11.110	11.230	11.230	11,195,100
2026-06-05	11.470	12.000	11.000	11.810	11.810	18,911,350
2026-06-04	11.820	11.880	11.370	11.540	11.540	16,096,600
2026-06-03	11.900	12.260	11.880	12.010	12.010	11,985,680
2026-06-02	12.780	12.890	11.900	12.000	12.000	19,621,869
2026-06-01	12.650	12.950	12.510	12.780	12.780	12,255,100
2026-05-29	13.710	13.820	12.780	12.780	12.780	28,226,340
2026-05-28	14.780	14.810	13.620	13.890	13.890	34,077,770
2026-05-27	15.400	15.530	14.820	15.200	15.200	32,010,570
2026-05-26	14.990	15.760	14.750	15.710	15.710	46,034,633
2026-05-25	14.950	15.360	14.600	15.200	15.125	38,697,207
2026-05-22	14.900	14.970	13.700	14.750	14.677	36,627,551
2026-05-21	14.610	15.640	14.450	14.500	14.429	47,296,621
2026-05-20	14.300	14.300	13.850	13.930	13.861	17,079,051
2026-05-19	14.100	14.660	13.830	14.360	14.289	19,227,029
2026-05-18	14.570	14.710	14.100	14.100	14.030	26,155,711
2026-05-15	14.380	14.800	14.320	14.560	14.488	32,594,480
2026-05-14	13.960	14.650	13.850	14.450	14.379	33,041,199
2026-05-13	13.870	14.060	13.750	14.000	13.931	9,480,474
2026-05-12	14.230	14.230	13.740	13.940	13.871	12,526,510
2026-05-11	14.200	14.390	14.060	14.300	14.229	14,138,760
2026-05-08	14.000	14.270	13.800	14.130	14.060	11,405,530
2026-05-07	14.080	14.180	13.750	14.140	14.070	15,223,370
2026-05-06	13.480	14.140	13.410	13.950	13.881	21,147,289
2026-04-30	13.660	13.810	13.230	13.320	13.254	17,600,631
2026-04-29	13.660	13.840	13.610	13.690	13.623	19,024,811
2026-04-28	13.790	14.040	13.480	13.810	13.742	35,002,809
2026-04-27	15.230	15.270	14.430	14.530	14.458	32,329,350

← NewerPage 2 of 5 · 242 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.