Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.120	12.590	11.350	11.540	11.540	123,364,566
2023-11-01	12.600	13.120	12.420	12.430	12.430	89,129,033
2023-10-31	13.050	13.890	12.600	13.200	13.200	120,269,316
2023-10-30	12.900	13.550	12.720	13.070	13.070	107,160,416
2023-10-27	12.970	13.590	12.360	13.050	13.050	142,039,167
2023-10-26	13.500	15.080	13.120	13.860	13.860	170,514,147
2023-10-25	13.040	13.900	12.680	13.900	13.900	153,378,392
2023-10-24	13.180	13.790	12.400	13.000	13.000	138,534,950
2023-10-23	13.060	14.000	13.030	13.480	13.480	114,629,966
2023-10-20	14.010	14.880	13.250	13.400	13.400	160,655,713
2023-10-19	17.070	17.080	14.150	14.150	14.150	167,210,531
2023-10-18	16.600	17.940	15.820	17.690	17.690	154,762,090
2023-10-17	16.900	17.230	16.100	17.150	17.150	135,255,507
2023-10-16	16.380	17.980	16.030	17.780	17.780	171,214,123
2023-10-13	14.910	17.580	14.610	16.630	16.630	199,032,259
2023-10-12	15.460	15.700	13.890	15.050	15.050	151,765,623
2023-10-11	14.550	15.990	14.040	14.660	14.660	165,595,123
2023-10-10	15.700	16.880	13.930	14.470	14.470	196,948,821
2023-10-09	14.210	16.060	13.800	16.060	16.060	153,448,186
2023-09-28	13.750	16.370	12.010	13.380	13.380	203,674,406
2023-09-27	11.280	13.780	11.270	13.780	13.780	186,912,786
2023-09-26	10.800	11.640	10.430	11.480	11.480	178,448,205
2023-09-25	9.000	11.100	8.860	11.100	11.100	198,300,529
2023-09-22	8.280	9.500	8.080	9.250	9.250	160,776,597
2023-09-21	8.030	8.330	7.700	8.330	8.330	129,803,534
2023-09-20	7.500	8.280	7.500	8.200	8.200	155,787,895
2023-09-19	7.100	8.330	7.100	7.890	7.890	174,890,793
2023-09-18	6.770	7.070	6.260	6.940	6.940	142,778,931
2023-09-15	6.280	7.460	6.280	6.730	6.730	152,867,047
2023-09-14	6.120	7.100	6.120	6.670	6.670	160,672,329
2023-09-13	6.500	6.690	5.980	6.180	6.180	133,829,885
2023-09-12	5.670	6.400	5.500	6.400	6.400	100,657,213
2023-09-11	4.470	5.330	4.440	5.330	5.330	58,784,100
2023-09-08	4.440	4.470	4.420	4.440	4.440	3,679,280
2023-09-07	4.550	4.560	4.430	4.440	4.440	5,308,380
2023-09-06	4.540	4.570	4.460	4.570	4.570	4,168,320
2023-09-05	4.550	4.600	4.520	4.550	4.550	3,835,880
2023-09-04	4.460	4.590	4.440	4.570	4.570	5,443,400
2023-09-01	4.580	4.600	4.450	4.460	4.460	6,980,600
2023-08-31	4.610	4.620	4.300	4.550	4.550	22,117,970
2023-08-30	4.860	4.890	4.750	4.760	4.760	7,278,300
2023-08-29	4.770	4.880	4.770	4.860	4.860	4,417,100
2023-08-28	4.900	4.980	4.760	4.780	4.780	6,966,300
2023-08-25	4.680	4.820	4.620	4.710	4.710	6,856,400
2023-08-24	4.750	4.780	4.650	4.700	4.700	5,949,557
2023-08-23	4.890	4.900	4.730	4.740	4.740	8,972,900
2023-08-22	4.990	5.010	4.840	4.910	4.910	6,661,000
2023-08-21	5.060	5.100	4.970	4.970	4.970	5,467,600
2023-08-18	5.230	5.250	5.050	5.060	5.060	7,901,980
2023-08-17	5.300	5.300	5.170	5.250	5.250	8,793,640
2023-08-16	5.290	5.420	5.250	5.270	5.270	12,572,598
2023-08-15	5.330	5.340	5.180	5.300	5.300	11,815,582
2023-08-14	5.260	5.420	5.180	5.300	5.300	15,102,767
2023-08-11	5.250	5.440	5.180	5.320	5.320	21,934,843
2023-08-10	5.170	5.290	5.100	5.210	5.210	19,496,312
2023-08-09	4.980	5.210	4.940	5.170	5.170	18,430,132
2023-08-08	4.910	4.990	4.880	4.960	4.960	5,998,180
2023-08-07	5.050	5.050	4.910	4.930	4.930	5,611,085
2023-08-04	5.060	5.090	5.030	5.040	5.040	5,697,936
2023-08-03	4.990	5.060	4.980	5.040	5.040	5,487,300

← NewerPage 13 of 21 · 1,212 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.