Hebei Changshan Biochem Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.000 | 5.030 | 4.970 | 4.990 | 4.990 | 3,481,847 |
| 2023-08-01 | 5.030 | 5.050 | 5.000 | 5.020 | 5.020 | 3,491,380 |
| 2023-07-31 | 5.020 | 5.060 | 5.000 | 5.030 | 5.030 | 5,399,180 |
| 2023-07-28 | 4.960 | 5.030 | 4.940 | 5.030 | 5.030 | 4,585,423 |
| 2023-07-27 | 4.980 | 5.010 | 4.960 | 4.970 | 4.970 | 3,577,993 |
| 2023-07-26 | 4.970 | 4.990 | 4.940 | 4.970 | 4.970 | 3,201,018 |
| 2023-07-25 | 4.960 | 4.970 | 4.920 | 4.970 | 4.970 | 5,111,716 |
| 2023-07-24 | 4.890 | 4.950 | 4.890 | 4.950 | 4.950 | 6,258,678 |
| 2023-07-21 | 4.830 | 4.890 | 4.800 | 4.880 | 4.880 | 3,436,284 |
| 2023-07-20 | 4.850 | 4.880 | 4.820 | 4.830 | 4.830 | 2,359,152 |
| 2023-07-19 | 4.860 | 4.860 | 4.820 | 4.830 | 4.830 | 2,678,496 |
| 2023-07-18 | 4.860 | 4.880 | 4.820 | 4.860 | 4.860 | 1,844,080 |
| 2023-07-17 | 4.860 | 4.870 | 4.800 | 4.870 | 4.870 | 2,416,900 |
| 2023-07-14 | 4.900 | 4.900 | 4.860 | 4.870 | 4.870 | 2,797,739 |
| 2023-07-13 | 4.880 | 4.920 | 4.880 | 4.900 | 4.900 | 2,817,277 |
| 2023-07-12 | 4.940 | 4.940 | 4.880 | 4.880 | 4.880 | 3,928,600 |
| 2023-07-11 | 4.940 | 4.940 | 4.900 | 4.930 | 4.930 | 3,059,834 |
| 2023-07-10 | 4.960 | 4.960 | 4.900 | 4.910 | 4.910 | 2,886,709 |
| 2023-07-07 | 4.900 | 4.970 | 4.880 | 4.950 | 4.950 | 4,399,709 |
| 2023-07-06 | 4.940 | 4.940 | 4.890 | 4.900 | 4.900 | 3,740,680 |
| 2023-07-05 | 4.970 | 4.980 | 4.920 | 4.940 | 4.940 | 3,171,304 |
| 2023-07-04 | 5.020 | 5.020 | 4.940 | 4.960 | 4.960 | 5,312,900 |
| 2023-07-03 | 5.010 | 5.030 | 4.970 | 5.010 | 5.010 | 4,451,177 |
| 2023-06-30 | 4.950 | 5.050 | 4.950 | 5.000 | 5.000 | 3,437,603 |
| 2023-06-29 | 4.920 | 5.000 | 4.920 | 4.950 | 4.950 | 3,646,916 |
| 2023-06-28 | 4.960 | 5.040 | 4.900 | 4.950 | 4.950 | 3,750,300 |
| 2023-06-27 | 4.870 | 5.000 | 4.870 | 5.000 | 5.000 | 4,064,112 |
| 2023-06-26 | 4.980 | 5.010 | 4.870 | 4.880 | 4.875 | 5,812,609 |
| 2023-06-21 | 5.010 | 5.180 | 4.980 | 5.010 | 5.005 | 6,086,400 |
| 2023-06-20 | 5.090 | 5.090 | 5.010 | 5.010 | 5.005 | 4,612,300 |
| 2023-06-19 | 5.100 | 5.130 | 5.060 | 5.070 | 5.065 | 4,546,696 |
| 2023-06-16 | 5.150 | 5.150 | 5.060 | 5.120 | 5.115 | 6,260,600 |
| 2023-06-15 | 5.080 | 5.130 | 5.030 | 5.130 | 5.125 | 4,495,796 |
| 2023-06-14 | 5.040 | 5.090 | 5.030 | 5.080 | 5.075 | 4,628,060 |
| 2023-06-13 | 5.090 | 5.140 | 5.040 | 5.050 | 5.045 | 5,449,469 |
| 2023-06-12 | 5.120 | 5.150 | 5.010 | 5.110 | 5.105 | 7,251,666 |
| 2023-06-09 | 5.230 | 5.270 | 5.120 | 5.150 | 5.145 | 14,172,600 |
| 2023-06-08 | 5.450 | 5.470 | 5.240 | 5.250 | 5.245 | 9,715,791 |
| 2023-06-07 | 5.360 | 5.590 | 5.330 | 5.430 | 5.424 | 14,367,782 |
| 2023-06-06 | 5.390 | 5.440 | 5.300 | 5.360 | 5.355 | 8,529,730 |
| 2023-06-05 | 5.300 | 5.490 | 5.270 | 5.410 | 5.405 | 11,125,980 |
| 2023-06-02 | 5.230 | 5.340 | 5.170 | 5.270 | 5.265 | 9,534,220 |
| 2023-06-01 | 5.240 | 5.280 | 5.160 | 5.220 | 5.215 | 6,695,365 |
| 2023-05-31 | 5.180 | 5.380 | 5.180 | 5.240 | 5.235 | 9,043,092 |
| 2023-05-30 | 5.160 | 5.250 | 5.110 | 5.190 | 5.185 | 6,980,500 |
| 2023-05-29 | 5.230 | 5.280 | 5.150 | 5.180 | 5.175 | 5,095,122 |
| 2023-05-26 | 5.170 | 5.240 | 5.080 | 5.230 | 5.225 | 6,366,442 |
| 2023-05-25 | 5.250 | 5.290 | 5.110 | 5.140 | 5.135 | 8,796,837 |
| 2023-05-24 | 5.160 | 5.380 | 5.120 | 5.290 | 5.285 | 17,950,824 |
| 2023-05-23 | 4.980 | 5.380 | 4.950 | 5.280 | 5.275 | 19,948,419 |
| 2023-05-22 | 4.960 | 5.050 | 4.940 | 4.970 | 4.965 | 5,655,823 |
| 2023-05-19 | 4.950 | 5.010 | 4.900 | 4.990 | 4.985 | 5,322,581 |
| 2023-05-18 | 5.000 | 5.030 | 4.930 | 4.960 | 4.955 | 4,424,560 |
| 2023-05-17 | 5.040 | 5.040 | 4.940 | 5.000 | 4.995 | 4,381,887 |
| 2023-05-16 | 5.030 | 5.070 | 4.980 | 5.040 | 5.035 | 5,688,020 |
| 2023-05-15 | 4.970 | 5.050 | 4.900 | 5.040 | 5.035 | 7,173,375 |
| 2023-05-12 | 5.020 | 5.060 | 4.990 | 4.990 | 4.985 | 6,280,080 |
| 2023-05-11 | 5.040 | 5.100 | 5.010 | 5.010 | 5.005 | 6,658,133 |
| 2023-05-10 | 5.090 | 5.140 | 5.020 | 5.050 | 5.045 | 5,900,111 |
| 2023-05-09 | 5.170 | 5.220 | 5.110 | 5.120 | 5.115 | 4,804,699 |
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.