Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.950	15.210	14.640	14.970	14.896	23,170,010
2026-04-23	15.220	15.510	14.990	15.260	15.185	35,564,152
2026-04-22	15.120	16.280	15.010	15.600	15.523	56,111,320
2026-04-21	14.000	15.780	13.940	15.340	15.264	53,845,273
2026-04-20	13.900	14.060	13.790	13.980	13.911	8,824,424
2026-04-17	13.960	14.060	13.780	13.940	13.871	7,985,100
2026-04-16	13.690	13.960	13.670	13.910	13.841	8,340,200
2026-04-15	13.950	13.960	13.660	13.680	13.613	8,164,500
2026-04-14	13.890	14.030	13.710	13.960	13.891	10,547,600
2026-04-13	13.800	13.810	13.530	13.700	13.632	7,224,900
2026-04-10	13.800	14.000	13.750	13.830	13.762	8,414,710
2026-04-09	14.000	14.020	13.700	13.770	13.702	10,946,060
2026-04-08	13.800	14.100	13.600	14.100	14.030	20,278,900
2026-04-07	13.110	13.920	13.110	13.880	13.812	13,611,550
2026-04-03	13.450	13.450	13.000	13.070	13.006	4,962,250
2026-04-02	13.600	13.750	13.210	13.350	13.284	6,557,643
2026-04-01	13.800	13.850	13.570	13.680	13.613	5,810,200
2026-03-31	13.730	13.920	13.480	13.510	13.443	7,709,222
2026-03-30	13.510	13.810	13.510	13.780	13.712	6,913,662
2026-03-27	13.150	13.790	13.140	13.700	13.632	9,154,900
2026-03-26	13.510	13.690	13.270	13.350	13.284	8,976,200
2026-03-25	13.390	13.610	13.300	13.570	13.503	8,155,452
2026-03-24	13.240	13.370	12.890	13.320	13.254	9,443,640
2026-03-23	13.320	13.690	12.890	12.970	12.906	13,306,410
2026-03-20	14.310	14.440	13.730	13.730	13.662	11,691,470
2026-03-19	14.650	14.760	14.180	14.290	14.220	10,656,480
2026-03-18	14.650	14.820	14.490	14.800	14.727	9,008,747
2026-03-17	15.020	15.320	14.620	14.620	14.548	12,641,600
2026-03-16	15.170	15.490	14.750	15.070	14.996	16,082,970
2026-03-13	15.210	16.060	15.150	15.150	15.075	22,475,141
2026-03-12	15.840	15.880	15.190	15.250	15.175	14,965,610
2026-03-11	15.760	15.950	15.500	15.680	15.603	16,468,850
2026-03-10	15.570	15.840	15.530	15.720	15.642	13,061,140
2026-03-09	15.370	15.830	15.140	15.490	15.414	14,369,200
2026-03-06	15.320	15.880	15.240	15.740	15.662	14,675,940
2026-03-05	15.650	15.780	15.300	15.380	15.304	13,571,100
2026-03-04	15.100	15.680	15.030	15.340	15.264	13,858,800
2026-03-03	16.500	16.530	15.290	15.350	15.274	24,324,430
2026-03-02	17.000	17.180	16.270	16.450	16.369	25,286,539
2026-02-27	17.030	17.450	16.960	17.350	17.264	19,679,680
2026-02-26	17.550	17.990	17.170	17.250	17.165	27,483,330
2026-02-25	17.070	17.840	16.830	17.480	17.394	31,586,000
2026-02-24	16.790	17.240	16.540	16.990	16.906	17,390,320
2026-02-13	17.000	17.130	16.520	16.530	16.448	17,087,160
2026-02-12	17.110	17.460	16.980	17.080	16.996	19,049,400
2026-02-11	17.700	17.950	17.270	17.270	17.185	20,955,400
2026-02-10	18.230	18.250	17.570	17.580	17.493	23,152,740
2026-02-09	17.390	18.350	17.390	18.080	17.991	37,876,000
2026-02-06	16.580	17.850	16.410	17.220	17.135	37,807,922
2026-02-05	17.620	17.660	16.540	16.700	16.618	41,178,199
2026-02-04	18.410	18.750	17.600	17.890	17.802	45,899,969
2026-02-03	17.910	19.100	17.840	18.700	18.608	53,015,301
2026-02-02	17.600	18.520	17.210	17.560	17.473	36,007,980
2026-01-30	19.700	19.770	17.600	18.150	18.060	64,267,910
2026-01-29	18.780	21.000	18.560	20.230	20.130	82,876,531
2026-01-28	19.200	21.360	18.920	20.120	20.021	85,779,359
2026-01-27	18.400	20.310	18.270	19.820	19.722	68,663,125
2026-01-26	20.610	21.600	19.160	19.200	19.105	82,376,109
2026-01-23	18.770	20.450	18.330	19.650	19.553	97,886,625
2026-01-22	17.400	19.330	16.720	17.960	17.871	88,556,047

← NewerPage 3 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.