Anshan Hifichem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.500	13.800	13.380	13.590	13.523	13,375,960
2024-10-29	14.160	14.240	13.660	13.680	13.613	18,779,750
2024-10-28	14.410	14.460	13.800	14.160	14.090	26,218,039
2024-10-25	13.790	14.800	13.610	14.390	14.319	40,029,113
2024-10-24	13.660	13.840	13.510	13.770	13.702	19,562,039
2024-10-23	13.870	13.900	13.420	13.560	13.493	18,758,520
2024-10-22	13.990	14.170	13.610	13.900	13.831	20,544,141
2024-10-21	14.010	14.200	13.700	13.900	13.831	28,878,730
2024-10-18	13.070	13.900	12.940	13.610	13.543	27,442,609
2024-10-17	13.290	13.450	12.950	13.010	12.946	22,667,689
2024-10-16	13.120	13.850	13.010	13.170	13.105	30,247,189
2024-10-15	13.430	13.990	13.180	13.200	13.135	35,730,871
2024-10-14	12.100	12.860	11.810	12.850	12.787	18,741,529
2024-10-11	12.410	12.650	11.730	12.010	11.951	15,200,990
2024-10-10	12.650	13.230	12.310	12.570	12.508	19,950,789
2024-10-09	14.000	14.090	12.500	12.540	12.478	31,573,869
2024-10-08	15.490	15.490	13.430	14.940	14.866	37,843,898
2024-09-30	11.790	13.320	11.680	13.060	12.996	33,875,594
2024-09-27	10.840	11.620	10.820	11.370	11.314	23,235,461
2024-09-26	10.540	10.790	10.390	10.770	10.717	15,794,130
2024-09-25	10.420	10.920	10.370	10.600	10.498	22,026,641
2024-09-24	10.050	10.400	9.930	10.370	10.270	17,536,199
2024-09-23	9.950	10.120	9.860	9.980	9.884	9,428,705
2024-09-20	10.190	10.240	9.860	9.950	9.854	13,990,640
2024-09-19	10.090	10.260	9.940	10.110	10.013	13,095,500
2024-09-18	10.380	10.460	9.910	10.050	9.953	15,450,640
2024-09-13	10.220	10.480	10.090	10.100	10.003	14,785,340
2024-09-12	10.620	10.680	10.220	10.250	10.151	20,415,750
2024-09-11	10.810	10.900	10.600	10.640	10.538	21,261,971
2024-09-10	10.840	11.200	10.590	11.100	10.993	31,301,240
2024-09-09	11.190	11.790	10.870	11.010	10.904	40,564,832
2024-09-06	10.400	11.990	10.310	11.300	11.191	49,845,129
2024-09-05	10.650	10.800	10.350	10.490	10.389	29,709,730
2024-09-04	10.100	11.900	10.040	11.000	10.894	37,243,301
2024-09-03	10.110	10.360	10.060	10.090	9.993	5,804,296
2024-09-02	10.340	10.470	10.100	10.150	10.052	8,895,740
2024-08-30	10.090	10.490	9.890	10.290	10.191	10,734,080
2024-08-29	9.770	10.020	9.720	9.990	9.894	6,812,260
2024-08-28	9.930	10.030	9.790	9.810	9.716	5,440,800
2024-08-27	9.960	10.200	9.840	9.930	9.834	7,422,170
2024-08-26	9.780	10.120	9.770	10.030	9.933	5,716,500
2024-08-23	9.820	9.950	9.670	9.760	9.666	5,992,200
2024-08-22	10.050	10.100	9.830	9.840	9.745	4,582,740
2024-08-21	9.960	10.130	9.810	10.050	9.953	4,870,700
2024-08-20	9.970	10.140	9.890	9.900	9.805	5,753,950
2024-08-19	10.100	10.230	9.960	9.970	9.874	5,428,070
2024-08-16	10.240	10.360	10.130	10.130	10.033	4,996,970
2024-08-15	10.040	10.270	10.000	10.200	10.102	5,368,468
2024-08-14	10.260	10.380	10.110	10.130	10.033	4,513,300
2024-08-13	9.880	10.270	9.880	10.260	10.161	6,641,290
2024-08-12	10.150	10.190	9.880	9.940	9.844	6,785,536
2024-08-09	10.400	10.460	10.160	10.160	10.062	5,886,770
2024-08-08	10.250	10.450	10.100	10.260	10.161	6,687,754
2024-08-07	10.420	10.540	10.150	10.350	10.250	6,884,224
2024-08-06	10.250	10.380	10.130	10.350	10.250	9,506,856
2024-08-05	10.800	10.940	10.060	10.070	9.973	16,007,300
2024-08-02	11.070	11.300	10.950	10.960	10.855	10,483,200
2024-08-01	11.010	11.350	11.010	11.200	11.092	14,663,860
2024-07-31	10.690	11.220	10.370	11.120	11.013	21,885,869
2024-07-30	10.370	10.990	10.190	10.710	10.607	18,100,689

← NewerPage 9 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.