Anshan Hifichem Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.850	14.180	13.690	14.100	13.675	4,687,879
2021-11-09	13.410	13.940	13.410	13.860	13.442	3,931,664
2021-11-08	13.470	13.650	13.380	13.480	13.073	2,811,938
2021-11-05	13.900	13.960	13.470	13.500	13.093	3,281,635
2021-11-04	14.080	14.280	13.730	13.790	13.374	4,407,086
2021-11-03	13.800	14.300	13.600	14.130	13.704	4,108,150
2021-11-02	14.450	14.810	13.860	13.860	13.442	5,148,980
2021-11-01	14.460	14.620	14.250	14.400	13.966	2,824,435
2021-10-29	14.460	14.710	14.330	14.430	13.995	2,612,454
2021-10-28	14.680	14.680	14.160	14.300	13.869	4,903,333
2021-10-27	14.670	14.930	14.340	14.560	14.121	3,967,734
2021-10-26	14.890	15.350	14.590	14.850	14.402	5,185,419
2021-10-25	15.000	15.330	14.700	14.930	14.480	5,831,209
2021-10-22	14.590	15.430	14.460	15.150	14.693	7,975,169
2021-10-21	14.730	14.910	14.230	14.680	14.237	6,408,490
2021-10-20	14.480	14.900	14.130	14.750	14.305	7,268,411
2021-10-19	25.030	25.490	24.650	24.800	13.863	6,344,913
2021-10-18	25.480	25.490	24.270	25.030	13.991	6,170,119
2021-10-15	25.250	26.000	25.000	25.460	14.232	9,192,210
2021-10-14	23.990	25.100	23.620	24.890	13.913	8,271,660

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.