Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.800	18.360	17.170	17.920	17.832	69,001,727
2026-01-20	16.730	19.700	16.730	18.500	18.409	98,457,930
2026-01-19	16.310	17.650	15.990	16.710	16.628	59,967,871
2026-01-16	19.050	19.800	16.510	17.170	17.085	99,086,039
2026-01-15	20.220	20.220	19.600	20.220	20.120	45,631,953
2026-01-14	13.780	16.850	13.720	16.850	16.767	52,409,500
2026-01-13	13.470	14.500	13.450	14.040	13.971	34,767,480
2026-01-12	13.350	13.450	13.230	13.450	13.384	11,685,720
2026-01-09	13.140	13.560	13.070	13.420	13.354	13,639,750
2026-01-08	13.140	13.320	13.110	13.180	13.115	9,808,356
2026-01-07	13.000	13.500	13.000	13.220	13.155	16,625,430
2026-01-06	12.850	13.030	12.790	12.930	12.866	6,364,234
2026-01-05	12.700	12.870	12.700	12.860	12.797	3,788,114
2025-12-31	12.700	12.740	12.600	12.690	12.627	3,620,210
2025-12-30	12.810	12.850	12.660	12.680	12.617	4,109,900
2025-12-29	12.860	12.950	12.760	12.860	12.797	3,469,630
2025-12-26	13.000	13.100	12.840	12.880	12.816	5,837,172
2025-12-25	13.140	13.140	12.900	13.000	12.936	6,674,098
2025-12-24	13.070	13.260	12.950	13.160	13.095	9,493,300
2025-12-23	12.650	13.370	12.610	13.200	13.135	18,943,170
2025-12-22	12.490	12.790	12.490	12.700	12.637	6,183,370
2025-12-19	12.480	12.570	12.310	12.490	12.428	7,369,996
2025-12-18	12.370	13.130	12.310	12.550	12.488	14,080,070
2025-12-17	12.270	12.420	12.100	12.300	12.239	4,489,390
2025-12-16	12.260	12.380	12.100	12.160	12.100	3,807,058
2025-12-15	12.260	12.460	12.170	12.300	12.239	3,236,700
2025-12-12	12.370	12.460	12.260	12.320	12.259	3,567,120
2025-12-11	12.850	12.850	12.330	12.340	12.279	6,495,004
2025-12-10	12.700	12.980	12.310	12.880	12.816	10,247,860
2025-12-09	13.150	13.170	12.940	12.960	12.896	4,657,718
2025-12-08	13.190	13.270	13.110	13.140	13.075	5,044,926
2025-12-05	13.030	13.190	12.980	13.160	13.095	3,662,320
2025-12-04	13.440	13.460	13.010	13.070	13.006	6,678,570
2025-12-03	13.460	13.600	13.270	13.500	13.433	7,644,600
2025-12-02	13.410	13.990	13.340	13.630	13.563	13,516,220
2025-12-01	13.280	13.580	13.230	13.480	13.414	5,858,458
2025-11-28	13.210	13.310	13.150	13.270	13.205	3,933,980
2025-11-27	13.330	13.520	13.200	13.220	13.155	3,625,430
2025-11-26	13.500	13.500	13.240	13.250	13.185	4,414,700
2025-11-25	13.460	13.710	13.440	13.510	13.443	4,862,800
2025-11-24	13.330	13.530	13.220	13.430	13.364	4,538,800
2025-11-21	13.650	13.730	13.120	13.250	13.185	8,372,120
2025-11-20	13.760	14.100	13.730	13.820	13.752	7,878,070
2025-11-19	13.670	14.000	13.570	13.750	13.682	6,709,690
2025-11-18	13.880	13.940	13.560	13.600	13.533	6,152,000
2025-11-17	13.940	14.070	13.750	13.960	13.891	5,229,094
2025-11-14	14.020	14.150	13.930	13.940	13.871	6,429,038
2025-11-13	14.060	14.290	14.050	14.150	14.080	6,817,110
2025-11-12	14.300	14.320	14.050	14.120	14.050	8,090,770
2025-11-11	14.000	14.460	13.780	14.450	14.379	12,849,220
2025-11-10	14.230	14.390	14.150	14.220	14.150	6,027,700
2025-11-07	14.020	14.350	13.970	14.280	14.210	8,459,350
2025-11-06	14.100	14.280	13.980	14.150	14.080	5,920,400
2025-11-05	13.830	14.140	13.800	14.080	14.011	5,740,800
2025-11-04	14.470	14.550	13.960	14.090	14.021	8,944,960
2025-11-03	14.210	14.790	14.090	14.310	14.239	12,119,270
2025-10-31	13.810	13.950	13.770	13.930	13.861	4,917,260
2025-10-30	14.000	14.000	13.730	13.760	13.692	6,772,320
2025-10-29	14.010	14.240	13.950	14.020	13.951	10,067,490
2025-10-28	13.680	14.550	13.550	14.090	14.021	16,445,910

← NewerPage 4 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.