Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.400	13.940	13.200	13.920	13.851	23,313,189
2025-04-25	13.510	13.770	13.450	13.530	13.463	16,112,740
2025-04-24	14.300	14.300	13.510	13.630	13.563	33,017,070
2025-04-23	14.600	14.850	14.330	14.380	14.309	28,526,961
2025-04-22	14.880	14.980	14.430	14.560	14.488	32,094,090
2025-04-21	14.610	15.180	14.300	15.060	14.986	35,179,441
2025-04-18	15.290	15.420	14.640	14.750	14.677	49,232,473
2025-04-17	14.190	15.960	14.020	15.830	15.752	65,849,320
2025-04-16	14.680	14.840	14.240	14.320	14.249	40,537,738
2025-04-15	14.900	15.600	14.660	15.060	14.986	45,479,641
2025-04-14	14.410	14.950	14.370	14.950	14.876	43,162,367
2025-04-11	14.260	14.650	14.210	14.300	14.229	30,912,430
2025-04-10	14.550	14.960	14.160	14.470	14.399	49,161,961
2025-04-09	13.250	14.500	11.700	14.500	14.429	57,981,359
2025-04-08	13.650	14.160	13.400	13.940	13.871	46,921,059
2025-04-07	12.660	14.200	12.660	13.250	13.185	46,808,047
2025-04-03	13.480	14.010	13.280	13.790	13.722	31,492,400
2025-04-02	13.460	13.930	13.370	13.590	13.523	21,993,840
2025-04-01	13.020	13.590	12.900	13.440	13.374	27,451,340
2025-03-31	13.660	13.900	12.650	12.910	12.846	33,461,750
2025-03-28	14.590	14.880	13.970	13.970	13.901	47,420,480
2025-03-27	13.790	16.100	13.790	15.090	15.016	69,214,570
2025-03-26	13.900	14.250	13.840	13.950	13.881	26,949,109
2025-03-25	13.570	14.260	13.480	14.100	14.030	39,873,031
2025-03-24	13.150	13.700	12.860	13.700	13.632	33,236,980
2025-03-21	12.980	13.280	12.950	13.080	13.016	10,617,870
2025-03-20	13.100	13.200	13.020	13.030	12.966	7,493,350
2025-03-19	13.310	13.390	13.120	13.200	13.135	9,142,585
2025-03-18	13.160	13.430	13.050	13.370	13.304	15,439,890
2025-03-17	13.300	13.340	13.190	13.190	13.125	9,981,287
2025-03-14	13.170	13.390	12.920	13.280	13.215	16,894,699
2025-03-13	12.980	13.200	12.840	13.150	13.085	14,739,360
2025-03-12	12.850	13.030	12.810	12.960	12.896	8,441,940
2025-03-11	12.820	12.910	12.670	12.870	12.807	12,204,900
2025-03-10	12.960	13.130	12.910	12.990	12.926	7,945,550
2025-03-07	13.120	13.200	12.930	13.010	12.946	11,129,020
2025-03-06	13.070	13.240	13.030	13.140	13.075	13,184,560
2025-03-05	13.280	13.470	13.000	13.100	13.035	12,994,990
2025-03-04	13.340	13.550	13.240	13.360	13.294	14,651,500
2025-03-03	12.910	13.480	12.850	13.470	13.404	22,196,660
2025-02-28	13.240	13.420	12.860	12.920	12.856	15,962,290
2025-02-27	12.950	13.460	12.750	13.370	13.304	28,119,859
2025-02-26	12.910	13.150	12.810	12.930	12.866	13,905,610
2025-02-25	12.820	13.100	12.780	12.920	12.856	11,726,250
2025-02-24	13.240	13.240	12.640	12.950	12.886	25,083,150
2025-02-21	13.680	13.770	13.460	13.600	13.533	19,658,961
2025-02-20	13.580	13.770	13.450	13.700	13.632	15,029,440
2025-02-19	13.450	13.720	13.370	13.680	13.613	16,001,300
2025-02-18	14.100	14.230	13.360	13.460	13.394	24,661,779
2025-02-17	14.630	14.640	13.640	14.110	14.040	32,876,891
2025-02-14	14.510	15.170	14.500	15.010	14.936	32,645,680
2025-02-13	14.600	15.260	14.480	14.810	14.737	39,682,762
2025-02-12	14.530	14.790	14.380	14.660	14.588	31,490,020
2025-02-11	13.690	15.090	13.330	14.790	14.717	53,316,000
2025-02-10	13.700	13.820	13.440	13.730	13.662	19,307,820
2025-02-07	13.680	13.930	13.440	13.740	13.672	23,599,740
2025-02-06	13.330	13.780	13.210	13.740	13.672	18,186,580
2025-02-05	13.800	13.850	13.330	13.470	13.404	15,722,970
2025-01-27	13.930	14.380	13.550	13.590	13.523	20,342,039
2025-01-24	13.300	13.900	13.190	13.800	13.732	23,463,891

← NewerPage 7 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.