Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.890	14.550	13.880	13.950	13.529	8,973,087
2022-02-08	13.060	13.200	12.960	13.180	12.782	1,357,018
2022-02-07	12.960	13.190	12.930	13.100	12.705	1,653,548
2022-01-28	12.890	12.900	12.420	12.790	12.404	1,378,942
2022-01-27	13.210	13.300	12.570	12.570	12.191	2,643,842
2022-01-26	12.230	13.260	12.230	13.190	12.792	4,148,089
2022-01-25	12.910	13.020	12.230	12.230	11.861	2,904,820
2022-01-24	13.030	13.060	12.900	12.980	12.588	1,355,272
2022-01-21	13.490	13.550	13.020	13.030	12.637	3,654,662
2022-01-20	13.790	13.860	13.430	13.560	13.151	2,633,768
2022-01-19	13.800	13.860	13.650	13.760	13.345	1,852,792
2022-01-18	14.030	14.030	13.760	13.850	13.432	2,683,662
2022-01-17	13.870	14.000	13.810	13.990	13.568	2,316,308
2022-01-14	13.900	14.000	13.760	13.860	13.442	2,811,142
2022-01-13	14.400	14.400	13.890	13.900	13.481	4,878,423
2022-01-12	14.050	14.460	14.030	14.390	13.956	4,763,587
2022-01-11	13.980	14.240	13.920	14.050	13.626	1,981,459
2022-01-10	13.860	14.050	13.700	14.020	13.597	1,943,691
2022-01-07	14.380	14.390	13.750	13.780	13.364	4,974,683
2022-01-06	14.090	14.370	14.060	14.310	13.878	1,797,458
2022-01-05	14.550	14.590	14.150	14.220	13.791	2,473,448
2022-01-04	14.410	14.550	14.270	14.470	14.033	2,667,358
2021-12-31	14.330	14.400	14.210	14.350	13.917	2,247,772
2021-12-30	14.420	14.500	14.310	14.330	13.898	3,100,726
2021-12-29	14.450	14.720	14.410	14.500	14.063	4,285,090
2021-12-28	14.000	15.300	14.000	14.760	14.315	9,214,958
2021-12-27	13.760	13.930	13.630	13.890	13.471	1,365,770
2021-12-24	14.000	14.040	13.630	13.710	13.296	2,627,880
2021-12-23	14.250	14.280	14.000	14.010	13.587	2,530,324
2021-12-22	14.000	14.440	13.970	14.290	13.859	3,400,971
2021-12-21	13.990	14.050	13.900	14.010	13.587	1,900,786
2021-12-20	14.010	14.070	13.850	13.940	13.519	2,373,858
2021-12-17	14.550	14.550	13.970	14.000	13.578	4,677,371
2021-12-16	14.300	14.540	14.260	14.450	14.014	3,030,160
2021-12-15	14.500	14.640	14.240	14.250	13.820	3,600,356
2021-12-14	14.840	14.890	14.530	14.600	14.159	3,471,211
2021-12-13	14.550	14.960	14.550	14.760	14.315	4,548,844
2021-12-10	14.430	14.650	14.320	14.460	14.024	3,210,380
2021-12-09	14.370	14.500	14.300	14.400	13.966	2,672,726
2021-12-08	14.330	14.550	14.250	14.430	13.995	3,337,891
2021-12-07	14.950	15.040	14.240	14.310	13.878	4,418,410
2021-12-06	15.390	15.490	14.750	14.830	14.383	4,414,036
2021-12-03	15.370	15.520	15.170	15.310	14.848	3,302,752
2021-12-02	15.590	15.740	15.280	15.350	14.887	3,898,320
2021-12-01	15.420	15.790	15.340	15.660	15.188	4,654,904
2021-11-30	15.400	15.720	15.210	15.390	14.926	4,172,370
2021-11-29	15.150	15.420	15.000	15.260	14.800	2,937,446
2021-11-26	15.770	15.770	15.380	15.480	15.013	3,547,245
2021-11-25	15.950	15.950	15.540	15.700	15.226	4,498,099
2021-11-24	15.810	15.950	15.620	15.890	15.411	4,235,094
2021-11-23	15.850	16.070	15.670	15.940	15.459	5,972,198
2021-11-22	15.400	16.100	15.390	15.900	15.420	7,702,777
2021-11-19	15.350	15.500	15.090	15.450	14.984	5,462,234
2021-11-18	15.500	15.590	15.280	15.410	14.945	5,517,443
2021-11-17	15.450	15.900	15.190	15.600	15.129	9,586,822
2021-11-16	14.500	15.800	14.450	15.450	14.984	13,215,890
2021-11-15	14.550	14.600	14.340	14.590	14.150	4,011,104
2021-11-12	14.240	14.510	14.100	14.500	14.063	4,413,134
2021-11-11	14.190	14.230	13.910	14.190	13.762	3,527,780
2021-11-10	13.850	14.180	13.690	14.100	13.675	4,687,879

← NewerPage 20 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.