Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.190	14.300	13.380	13.610	13.543	28,676,141
2025-01-22	14.000	14.340	13.810	14.060	13.991	22,272,740
2025-01-21	14.000	14.400	13.660	14.150	14.080	30,619,590
2025-01-20	13.880	14.250	13.750	14.110	14.040	32,504,721
2025-01-17	13.560	13.980	13.000	13.980	13.911	35,010,770
2025-01-16	13.550	14.480	13.480	13.690	13.623	37,319,910
2025-01-15	13.800	13.920	13.320	13.400	13.334	32,487,439
2025-01-14	13.600	14.140	13.430	14.110	14.040	48,152,020
2025-01-13	13.000	14.290	12.930	13.930	13.861	44,768,379
2025-01-10	12.650	13.260	12.500	13.180	13.115	30,428,391
2025-01-09	12.730	13.090	12.570	12.760	12.697	19,745,449
2025-01-08	12.700	13.360	12.580	12.880	12.816	29,596,020
2025-01-07	12.530	13.190	12.400	12.940	12.876	23,899,301
2025-01-06	12.220	12.700	11.910	12.650	12.588	15,308,420
2025-01-03	11.820	12.840	11.600	12.440	12.379	22,479,789
2025-01-02	11.940	12.120	11.690	11.800	11.742	6,459,370
2024-12-31	12.280	12.340	11.900	11.980	11.921	6,231,223
2024-12-30	12.300	12.330	11.950	12.310	12.249	5,282,742
2024-12-27	12.170	12.330	12.130	12.210	12.150	5,279,432
2024-12-26	12.000	12.200	12.000	12.170	12.110	3,552,620
2024-12-25	12.300	12.320	11.910	12.010	11.951	5,795,488
2024-12-24	12.200	12.370	12.000	12.320	12.259	4,662,100
2024-12-23	12.570	12.670	12.010	12.160	12.100	6,624,189
2024-12-20	12.390	12.740	12.360	12.600	12.538	5,209,731
2024-12-19	12.310	12.430	12.270	12.390	12.329	5,085,499
2024-12-18	12.380	12.510	12.230	12.450	12.389	5,039,352
2024-12-17	12.690	12.760	12.230	12.300	12.239	7,878,520
2024-12-16	12.900	12.990	12.600	12.700	12.637	6,267,842
2024-12-13	13.080	13.080	12.860	12.880	12.816	7,542,327
2024-12-12	13.140	13.200	12.920	13.190	13.125	8,893,324
2024-12-11	13.170	13.310	13.040	13.140	13.075	7,608,766
2024-12-10	13.540	13.690	13.140	13.190	13.125	9,254,124
2024-12-09	13.320	13.440	13.080	13.180	13.115	8,700,266
2024-12-06	13.310	13.440	13.080	13.330	13.264	8,992,974
2024-12-05	13.200	13.480	13.200	13.360	13.294	7,957,830
2024-12-04	13.690	13.890	13.190	13.350	13.284	15,456,640
2024-12-03	13.410	14.030	13.390	13.890	13.822	24,208,250
2024-12-02	13.250	13.440	13.060	13.400	13.334	13,381,580
2024-11-29	12.740	13.730	12.620	13.380	13.314	19,872,350
2024-11-28	12.880	12.980	12.720	12.750	12.687	7,645,918
2024-11-27	12.650	12.880	12.310	12.870	12.807	9,090,188
2024-11-26	12.660	13.060	12.610	12.740	12.677	8,800,368
2024-11-25	12.400	12.750	12.400	12.700	12.637	7,899,344
2024-11-22	13.060	13.200	12.400	12.400	12.339	12,227,800
2024-11-21	13.150	13.730	13.030	13.190	13.125	12,468,580
2024-11-20	12.750	13.180	12.660	13.080	13.016	8,972,464
2024-11-19	12.430	12.870	12.360	12.860	12.797	9,037,094
2024-11-18	12.880	13.190	12.230	12.360	12.299	11,655,620
2024-11-15	13.350	13.440	12.940	12.940	12.876	13,547,470
2024-11-14	13.940	14.080	13.370	13.420	13.354	12,845,300
2024-11-13	14.070	14.250	13.590	13.990	13.921	17,143,449
2024-11-12	14.710	14.710	14.030	14.350	14.279	24,142,141
2024-11-11	13.960	14.420	13.830	14.340	14.269	26,324,500
2024-11-08	13.820	14.060	13.680	13.810	13.742	20,829,699
2024-11-07	13.300	13.740	13.300	13.740	13.672	14,099,590
2024-11-06	13.710	13.850	13.400	13.500	13.433	16,942,340
2024-11-05	13.370	13.700	13.310	13.670	13.603	16,767,330
2024-11-04	13.300	13.710	13.100	13.470	13.404	11,263,760
2024-11-01	13.810	14.130	13.100	13.110	13.045	20,032,279
2024-10-31	13.600	13.920	13.480	13.770	13.702	15,704,610

← NewerPage 8 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.