Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.700	14.860	14.670	14.780	14.707	8,546,100
2025-07-24	14.670	14.790	14.650	14.740	14.667	10,921,910
2025-07-23	14.810	14.930	14.660	14.720	14.647	8,667,536
2025-07-22	14.990	15.050	14.800	14.860	14.787	10,736,610
2025-07-21	15.060	15.100	14.900	15.030	14.956	10,163,570
2025-07-18	15.220	15.220	15.000	15.080	15.006	10,868,570
2025-07-17	15.000	15.140	14.850	15.140	15.065	10,710,100
2025-07-16	15.120	15.330	15.050	15.070	14.996	13,865,540
2025-07-15	14.990	15.420	14.780	15.170	15.095	21,366,830
2025-07-14	15.000	15.140	14.800	15.040	14.966	13,605,880
2025-07-11	15.000	15.180	14.880	15.010	14.936	17,988,670
2025-07-10	14.750	15.280	14.750	15.200	15.125	33,283,930
2025-07-09	14.930	15.080	14.570	14.650	14.578	16,465,699
2025-07-08	14.720	15.280	14.560	14.980	14.906	24,552,490
2025-07-07	14.470	15.160	14.470	14.780	14.707	25,126,141
2025-07-04	14.600	14.660	14.330	14.360	14.289	11,591,200
2025-07-03	14.680	14.760	14.470	14.660	14.588	11,177,740
2025-07-02	14.950	15.030	14.660	14.730	14.657	15,066,770
2025-07-01	14.860	15.090	14.720	15.040	14.966	21,721,590
2025-06-30	14.520	14.960	14.470	14.940	14.866	20,598,789
2025-06-27	14.400	14.560	14.300	14.430	14.359	13,692,000
2025-06-26	14.660	15.040	14.420	14.470	14.399	23,878,529
2025-06-25	14.880	15.300	14.650	14.950	14.876	20,878,990
2025-06-24	14.520	15.150	14.500	15.030	14.956	23,609,420
2025-06-23	14.380	14.880	13.960	14.690	14.618	25,123,010
2025-06-20	13.950	14.260	13.950	14.110	14.040	13,945,490
2025-06-19	14.330	14.440	13.830	13.920	13.851	19,436,990
2025-06-18	14.580	14.580	14.170	14.330	14.259	19,932,740
2025-06-17	15.530	15.770	14.550	14.610	14.538	29,931,641
2025-06-16	15.400	15.740	15.300	15.580	15.503	13,418,980
2025-06-13	16.400	16.430	15.530	15.550	15.473	25,654,961
2025-06-12	16.410	16.560	16.100	16.530	16.448	22,533,449
2025-06-11	16.000	17.200	15.830	16.640	16.558	39,960,969
2025-06-10	15.790	16.660	15.790	16.080	16.001	39,424,992
2025-06-09	15.410	15.960	15.310	15.880	15.802	20,613,699
2025-06-06	15.260	15.690	15.240	15.410	15.334	14,746,740
2025-06-05	15.400	15.490	15.020	15.360	15.284	14,884,960
2025-06-04	15.300	15.670	15.300	15.410	15.334	15,228,830
2025-06-03	15.180	15.570	15.180	15.330	15.254	13,171,930
2025-05-30	16.030	16.080	15.430	15.460	15.384	23,730,000
2025-05-29	15.800	16.430	15.000	16.260	16.180	34,787,273
2025-05-28	15.780	16.680	15.700	16.040	15.961	31,773,400
2025-05-27	15.820	16.080	15.570	15.820	15.742	23,356,980
2025-05-26	15.700	16.070	15.510	16.050	15.971	24,937,750
2025-05-23	15.500	16.150	15.420	15.830	15.752	25,580,801
2025-05-22	16.760	16.840	15.630	15.630	15.553	41,755,199
2025-05-21	16.600	17.800	16.420	17.100	17.016	47,574,090
2025-05-20	16.980	17.660	16.420	16.900	16.817	37,967,168
2025-05-19	17.610	17.760	16.700	17.400	17.314	46,682,578
2025-05-16	16.890	18.380	16.220	17.800	17.712	63,287,648
2025-05-15	17.580	18.460	16.600	16.690	16.608	54,595,672
2025-05-14	17.560	18.570	17.120	17.750	17.662	68,097,133
2025-05-13	15.850	18.400	15.570	17.910	17.822	78,103,906
2025-05-12	15.820	16.180	15.590	15.720	15.642	34,209,672
2025-05-09	16.450	16.720	15.680	15.810	15.732	48,348,887
2025-05-08	15.370	17.790	15.240	16.680	16.598	74,606,203
2025-05-07	15.550	15.630	15.130	15.550	15.473	42,920,633
2025-05-06	14.020	15.800	14.000	15.390	15.314	63,715,320
2025-04-30	14.360	14.460	13.910	13.960	13.891	27,254,270
2025-04-29	13.800	14.700	13.720	14.580	14.508	34,935,941

← NewerPage 6 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.