Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.360	9.650	9.310	9.540	9.540	22,350,975
2024-07-29	8.920	9.670	8.900	9.440	9.440	32,487,751
2024-07-26	8.800	8.950	8.760	8.930	8.930	10,992,700
2024-07-25	8.790	8.870	8.650	8.740	8.740	10,201,900
2024-07-24	9.050	9.120	8.770	8.800	8.800	14,547,225
2024-07-23	9.350	9.450	9.050	9.060	9.060	11,550,400
2024-07-22	9.220	9.440	9.130	9.370	9.370	14,502,961
2024-07-19	9.190	9.280	9.120	9.190	9.190	9,236,506
2024-07-18	9.060	9.240	8.950	9.200	9.200	12,290,902
2024-07-17	9.360	9.430	9.120	9.130	9.130	13,696,100
2024-07-16	9.180	9.590	9.130	9.340	9.340	13,947,500
2024-07-15	9.410	9.460	9.170	9.210	9.210	11,435,200
2024-07-12	9.490	9.700	9.390	9.440	9.440	15,196,600
2024-07-11	9.380	9.550	9.350	9.440	9.440	18,142,350
2024-07-10	9.280	9.420	9.150	9.160	9.160	13,667,100
2024-07-09	9.300	9.370	8.890	9.340	9.340	21,318,618
2024-07-08	9.670	9.680	9.260	9.340	9.340	15,094,910
2024-07-05	9.290	9.740	9.090	9.610	9.610	22,765,722
2024-07-04	9.490	9.590	9.190	9.220	9.220	15,296,895
2024-07-03	9.800	9.800	9.510	9.530	9.530	15,612,110
2024-07-02	10.020	10.150	9.830	9.860	9.860	15,007,210
2024-07-01	9.920	10.060	9.810	10.030	10.030	16,385,600
2024-06-28	10.380	10.520	9.980	10.020	10.020	24,749,400
2024-06-27	10.470	10.900	10.240	10.250	10.250	34,761,800
2024-06-26	10.000	10.780	9.950	10.630	10.630	40,772,721
2024-06-25	9.770	10.340	9.550	10.040	10.040	29,786,490
2024-06-24	10.550	10.600	9.790	9.820	9.820	32,873,990
2024-06-21	10.510	11.300	10.400	10.770	10.770	43,122,466
2024-06-20	9.950	11.650	9.950	10.790	10.790	56,574,426
2024-06-19	10.000	10.180	9.950	9.950	9.950	14,612,300
2024-06-18	9.810	10.120	9.790	10.060	10.060	19,148,020
2024-06-17	9.900	10.030	9.740	9.780	9.780	10,778,100
2024-06-14	9.800	9.950	9.720	9.910	9.910	11,068,900
2024-06-13	9.900	9.980	9.760	9.800	9.800	11,672,100
2024-06-12	9.680	10.020	9.680	9.940	9.940	18,323,575
2024-06-11	9.880	9.910	9.660	9.750	9.750	16,173,805
2024-06-07	9.610	10.080	9.610	9.930	9.930	21,165,220
2024-06-06	9.890	10.010	9.390	9.480	9.480	21,341,639
2024-06-05	10.180	10.220	9.960	9.960	9.960	11,987,705
2024-06-04	10.010	10.170	9.990	10.120	10.120	10,075,495
2024-06-03	10.250	10.260	9.980	10.070	10.070	14,869,706
2024-05-31	10.250	10.440	10.250	10.350	10.350	10,166,200
2024-05-30	10.300	10.380	10.220	10.270	10.270	8,340,043
2024-05-29	10.530	10.540	10.290	10.340	10.340	12,414,200
2024-05-28	10.510	10.630	10.430	10.490	10.490	10,601,200
2024-05-27	10.430	10.600	10.330	10.600	10.600	15,516,330
2024-05-24	10.630	10.720	10.400	10.400	10.400	14,549,977
2024-05-23	10.800	10.880	10.520	10.560	10.560	22,516,657
2024-05-22	11.180	11.360	10.940	11.020	11.020	20,393,040
2024-05-21	11.110	11.140	10.790	10.920	10.920	22,453,253
2024-05-20	11.000	11.180	10.910	11.090	11.090	22,768,913
2024-05-17	11.650	11.670	11.250	11.340	11.340	20,204,100
2024-05-16	11.210	11.640	11.100	11.550	11.550	31,937,233
2024-05-15	11.150	11.650	10.970	11.300	11.300	28,305,700
2024-05-14	11.270	11.370	11.120	11.200	11.200	17,905,645
2024-05-13	11.480	11.740	11.120	11.190	11.190	25,899,490
2024-05-10	11.860	11.970	11.450	11.490	11.490	29,213,672
2024-05-09	11.800	12.040	11.780	11.860	11.860	26,548,109
2024-05-08	12.030	12.290	11.650	11.970	11.970	41,628,814
2024-05-07	12.000	12.380	11.960	12.100	12.100	43,116,802

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0050 CNY
2022-06-02	0.0260 CNY
2020-07-09	0.0130 CNY
2019-07-11	0.0280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.