Hebei Changshan Biochem Pharma historical data

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

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

← NewerPage 11 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.