Hebei Changshan Biochem Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 11.880 | 12.450 | 11.720 | 12.190 | 12.190 | 56,715,423 |
| 2024-04-30 | 11.910 | 12.250 | 11.630 | 11.670 | 11.670 | 45,694,804 |
| 2024-04-29 | 12.440 | 12.690 | 12.120 | 12.180 | 12.180 | 69,263,974 |
| 2024-04-26 | 12.690 | 13.000 | 11.890 | 11.970 | 11.970 | 106,347,237 |
| 2024-04-25 | 11.760 | 11.770 | 11.300 | 11.770 | 11.770 | 45,217,960 |
| 2024-04-24 | 9.820 | 9.890 | 9.540 | 9.810 | 9.810 | 23,111,069 |
| 2024-04-23 | 9.780 | 9.860 | 9.600 | 9.700 | 9.700 | 23,250,110 |
| 2024-04-22 | 9.700 | 10.200 | 9.700 | 9.930 | 9.930 | 30,532,020 |
| 2024-04-19 | 9.530 | 9.900 | 9.520 | 9.690 | 9.690 | 20,778,400 |
| 2024-04-18 | 9.760 | 10.190 | 9.710 | 9.750 | 9.750 | 32,155,380 |
| 2024-04-17 | 9.420 | 9.820 | 9.410 | 9.790 | 9.790 | 26,359,260 |
| 2024-04-16 | 9.610 | 9.910 | 9.180 | 9.320 | 9.320 | 32,313,008 |
| 2024-04-15 | 10.100 | 10.150 | 9.550 | 9.730 | 9.730 | 26,126,473 |
| 2024-04-12 | 10.320 | 10.370 | 10.090 | 10.130 | 10.130 | 18,633,229 |
| 2024-04-11 | 10.300 | 10.510 | 10.210 | 10.270 | 10.270 | 20,614,191 |
| 2024-04-10 | 10.900 | 10.900 | 10.340 | 10.400 | 10.400 | 28,690,600 |
| 2024-04-09 | 10.810 | 10.990 | 10.690 | 10.960 | 10.960 | 19,541,791 |
| 2024-04-08 | 11.220 | 11.290 | 10.710 | 10.780 | 10.780 | 28,203,477 |
| 2024-04-03 | 11.220 | 11.650 | 11.100 | 11.390 | 11.390 | 25,338,340 |
| 2024-04-02 | 11.620 | 11.690 | 11.170 | 11.220 | 11.220 | 26,141,155 |
| 2024-04-01 | 11.400 | 11.750 | 11.320 | 11.690 | 11.690 | 26,336,335 |
| 2024-03-29 | 11.470 | 11.780 | 11.410 | 11.440 | 11.440 | 14,588,310 |
| 2024-03-28 | 11.210 | 11.870 | 10.900 | 11.630 | 11.630 | 42,064,230 |
| 2024-03-27 | 11.320 | 11.890 | 11.220 | 11.380 | 11.380 | 40,923,571 |
| 2024-03-26 | 11.700 | 11.880 | 11.270 | 11.350 | 11.350 | 31,136,516 |
| 2024-03-25 | 12.080 | 12.280 | 11.610 | 11.610 | 11.610 | 34,116,736 |
| 2024-03-22 | 12.080 | 12.400 | 11.790 | 12.250 | 12.250 | 49,493,948 |
| 2024-03-21 | 12.460 | 12.560 | 12.080 | 12.170 | 12.170 | 51,179,873 |
| 2024-03-20 | 12.690 | 12.790 | 12.410 | 12.610 | 12.610 | 50,877,363 |
| 2024-03-19 | 12.900 | 13.180 | 12.810 | 12.900 | 12.900 | 42,662,320 |
| 2024-03-18 | 12.910 | 13.180 | 12.680 | 13.040 | 13.040 | 53,879,198 |
| 2024-03-15 | 12.990 | 13.320 | 12.730 | 13.030 | 13.030 | 55,302,027 |
| 2024-03-14 | 13.900 | 14.340 | 12.840 | 12.990 | 12.990 | 98,237,210 |
| 2024-03-13 | 12.590 | 13.390 | 12.280 | 13.380 | 13.380 | 85,632,711 |
| 2024-03-12 | 12.290 | 12.840 | 12.250 | 12.630 | 12.630 | 56,906,211 |
| 2024-03-11 | 12.150 | 12.580 | 12.140 | 12.430 | 12.430 | 44,923,689 |
| 2024-03-08 | 12.500 | 12.800 | 12.300 | 12.330 | 12.330 | 61,554,271 |
| 2024-03-07 | 12.700 | 13.050 | 11.970 | 11.980 | 11.980 | 67,925,508 |
| 2024-03-06 | 13.150 | 13.390 | 12.800 | 13.000 | 13.000 | 57,182,131 |
| 2024-03-05 | 12.790 | 13.310 | 12.460 | 13.150 | 13.150 | 80,861,877 |
| 2024-03-04 | 12.400 | 13.420 | 12.200 | 13.080 | 13.080 | 86,819,728 |
| 2024-03-01 | 12.000 | 12.650 | 11.770 | 12.380 | 12.380 | 80,960,710 |
| 2024-02-29 | 11.660 | 12.350 | 11.660 | 12.200 | 12.200 | 75,963,063 |
| 2024-02-28 | 13.500 | 14.100 | 11.600 | 11.810 | 11.810 | 116,315,234 |
| 2024-02-27 | 12.040 | 12.700 | 11.930 | 12.670 | 12.670 | 92,438,808 |
| 2024-02-26 | 12.030 | 12.620 | 11.770 | 12.100 | 12.100 | 86,827,119 |
| 2024-02-23 | 11.560 | 12.350 | 11.550 | 12.250 | 12.250 | 95,489,183 |
| 2024-02-22 | 11.000 | 12.300 | 11.000 | 11.810 | 11.810 | 105,101,529 |
| 2024-02-21 | 11.010 | 11.460 | 10.650 | 11.210 | 11.210 | 101,948,798 |
| 2024-02-20 | 9.490 | 11.720 | 9.400 | 11.710 | 11.710 | 125,788,038 |
| 2024-02-19 | 9.400 | 10.280 | 9.110 | 9.770 | 9.770 | 76,201,593 |
| 2024-02-08 | 8.450 | 8.750 | 7.800 | 8.690 | 8.690 | 57,774,847 |
| 2024-02-07 | 8.520 | 9.200 | 8.290 | 8.450 | 8.450 | 64,356,584 |
| 2024-02-06 | 7.800 | 8.820 | 7.560 | 8.520 | 8.520 | 54,455,736 |
| 2024-02-05 | 8.460 | 8.490 | 7.600 | 7.800 | 7.800 | 49,578,942 |
| 2024-02-02 | 8.880 | 9.270 | 8.200 | 8.540 | 8.540 | 52,157,162 |
| 2024-02-01 | 8.910 | 9.450 | 8.750 | 8.750 | 8.750 | 49,148,921 |
| 2024-01-31 | 9.090 | 9.490 | 8.660 | 8.710 | 8.710 | 55,961,456 |
| 2024-01-30 | 10.000 | 10.160 | 9.370 | 9.390 | 9.390 | 55,090,145 |
| 2024-01-29 | 10.800 | 11.250 | 10.430 | 10.630 | 10.630 | 67,560,688 |
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.