Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.990	14.140	13.800	13.830	13.762	8,417,700
2025-10-24	13.650	13.900	13.610	13.770	13.702	5,133,050
2025-10-23	13.590	13.660	13.410	13.640	13.573	3,923,800
2025-10-22	13.620	13.680	13.500	13.630	13.563	4,779,700
2025-10-21	13.500	13.950	13.360	13.750	13.682	8,385,414
2025-10-20	13.500	13.520	13.320	13.470	13.404	4,482,540
2025-10-17	13.780	13.790	13.270	13.350	13.284	9,383,778
2025-10-16	13.420	14.330	13.410	13.880	13.812	17,638,631
2025-10-15	13.400	13.520	13.300	13.410	13.344	5,292,550
2025-10-14	13.970	13.970	13.320	13.430	13.364	9,589,720
2025-10-13	13.240	13.970	13.120	13.860	13.792	10,185,970
2025-10-10	13.440	13.790	13.420	13.660	13.593	7,368,500
2025-10-09	13.700	13.740	13.510	13.530	13.463	7,717,007
2025-09-30	13.430	13.730	13.370	13.650	13.583	6,840,326
2025-09-29	13.210	13.480	13.210	13.410	13.344	4,860,040
2025-09-26	13.590	13.590	13.330	13.330	13.264	6,868,234
2025-09-25	13.800	13.860	13.560	13.590	13.523	7,376,774
2025-09-24	13.370	13.870	13.300	13.850	13.782	11,284,310
2025-09-23	13.830	13.850	13.110	13.420	13.354	12,662,500
2025-09-22	14.080	14.200	13.750	13.860	13.792	9,077,979
2025-09-19	14.290	14.400	14.030	14.070	14.001	7,738,219
2025-09-18	14.670	14.730	14.220	14.290	14.220	12,203,130
2025-09-17	14.660	14.840	14.610	14.630	14.558	7,223,356
2025-09-16	14.580	14.670	14.450	14.670	14.598	5,946,840
2025-09-15	14.720	14.790	14.540	14.570	14.498	6,650,180
2025-09-12	14.940	14.970	14.700	14.710	14.637	9,632,992
2025-09-11	14.700	14.950	14.610	14.940	14.866	9,029,707
2025-09-10	14.700	14.930	14.590	14.770	14.697	8,198,885
2025-09-09	14.870	15.260	14.750	14.820	14.747	11,364,650
2025-09-08	14.880	15.100	14.720	14.990	14.916	9,334,102
2025-09-05	14.550	14.890	14.520	14.880	14.807	9,130,239
2025-09-04	14.800	14.970	14.350	14.580	14.508	11,357,070
2025-09-03	15.000	15.250	14.580	14.820	14.747	15,323,110
2025-09-02	15.720	15.740	15.000	15.040	14.966	20,542,020
2025-09-01	15.880	15.930	15.620	15.800	15.722	19,409,500
2025-08-29	16.300	16.310	15.800	15.930	15.851	30,599,891
2025-08-28	15.720	16.410	15.630	16.410	16.329	52,029,352
2025-08-27	15.480	16.120	15.290	15.620	15.543	37,341,434
2025-08-26	15.290	15.610	14.910	15.480	15.404	21,994,961
2025-08-25	15.350	15.640	15.320	15.490	15.414	21,602,551
2025-08-22	15.390	15.460	15.240	15.320	15.244	12,923,880
2025-08-21	15.450	15.550	15.230	15.340	15.264	17,423,410
2025-08-20	15.140	15.570	15.010	15.450	15.374	25,931,869
2025-08-19	15.400	15.400	15.110	15.180	15.105	15,502,570
2025-08-18	15.400	15.460	15.200	15.380	15.304	15,822,170
2025-08-15	15.000	15.370	14.990	15.350	15.274	12,817,780
2025-08-14	15.510	15.610	15.000	15.000	14.926	18,888,430
2025-08-13	15.500	15.850	15.450	15.590	15.513	21,641,811
2025-08-12	15.550	15.630	15.260	15.490	15.414	14,940,440
2025-08-11	15.060	15.690	14.960	15.630	15.553	24,547,570
2025-08-08	15.270	15.400	14.960	15.000	14.926	13,025,900
2025-08-07	15.500	15.700	15.250	15.280	15.205	21,026,580
2025-08-06	14.690	15.950	14.630	15.530	15.453	39,392,566
2025-08-05	14.750	15.100	14.670	14.780	14.707	14,754,920
2025-08-04	14.340	14.800	14.270	14.740	14.667	11,974,360
2025-08-01	14.390	14.570	14.370	14.450	14.379	5,844,590
2025-07-31	14.510	14.560	14.300	14.330	14.259	12,126,230
2025-07-30	14.670	14.920	14.560	14.630	14.558	11,222,870
2025-07-29	14.810	14.850	14.500	14.690	14.618	11,543,240
2025-07-28	14.800	14.870	14.670	14.740	14.667	8,938,036

← NewerPage 5 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.