Hebei Changshan Biochem Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.220 | 5.270 | 5.160 | 5.170 | 5.165 | 5,651,346 |
| 2023-05-05 | 5.350 | 5.350 | 5.190 | 5.220 | 5.215 | 5,515,337 |
| 2023-05-04 | 5.180 | 5.330 | 5.170 | 5.310 | 5.305 | 6,387,882 |
| 2023-04-28 | 5.170 | 5.230 | 5.110 | 5.220 | 5.215 | 5,202,391 |
| 2023-04-27 | 5.000 | 5.200 | 5.000 | 5.170 | 5.165 | 7,134,980 |
| 2023-04-26 | 4.970 | 5.060 | 4.970 | 5.050 | 5.045 | 4,982,380 |
| 2023-04-25 | 5.160 | 5.170 | 4.910 | 4.980 | 4.975 | 7,764,194 |
| 2023-04-24 | 5.160 | 5.210 | 5.100 | 5.120 | 5.115 | 4,926,975 |
| 2023-04-21 | 5.210 | 5.270 | 5.150 | 5.160 | 5.155 | 7,426,000 |
| 2023-04-20 | 5.380 | 5.390 | 5.210 | 5.210 | 5.205 | 7,131,967 |
| 2023-04-19 | 5.490 | 5.510 | 5.370 | 5.380 | 5.375 | 7,264,408 |
| 2023-04-18 | 5.530 | 5.560 | 5.480 | 5.490 | 5.484 | 3,734,487 |
| 2023-04-17 | 5.600 | 5.600 | 5.510 | 5.550 | 5.544 | 4,766,118 |
| 2023-04-14 | 5.610 | 5.670 | 5.570 | 5.580 | 5.574 | 5,402,910 |
| 2023-04-13 | 5.520 | 5.620 | 5.470 | 5.600 | 5.594 | 7,186,243 |
| 2023-04-12 | 5.540 | 5.600 | 5.520 | 5.520 | 5.514 | 3,749,200 |
| 2023-04-11 | 5.590 | 5.620 | 5.500 | 5.540 | 5.534 | 3,726,065 |
| 2023-04-10 | 5.630 | 5.660 | 5.560 | 5.560 | 5.554 | 5,137,860 |
| 2023-04-07 | 5.560 | 5.630 | 5.550 | 5.600 | 5.594 | 4,110,120 |
| 2023-04-06 | 5.530 | 5.600 | 5.530 | 5.550 | 5.544 | 4,139,900 |
| 2023-04-04 | 5.580 | 5.600 | 5.530 | 5.530 | 5.524 | 5,060,650 |
| 2023-04-03 | 5.590 | 5.650 | 5.550 | 5.570 | 5.564 | 4,706,100 |
| 2023-03-31 | 5.560 | 5.630 | 5.530 | 5.590 | 5.584 | 3,412,784 |
| 2023-03-30 | 5.550 | 5.610 | 5.510 | 5.530 | 5.524 | 4,618,266 |
| 2023-03-29 | 5.640 | 5.670 | 5.520 | 5.560 | 5.554 | 4,832,509 |
| 2023-03-28 | 5.540 | 5.650 | 5.500 | 5.590 | 5.584 | 5,865,209 |
| 2023-03-27 | 5.500 | 5.560 | 5.460 | 5.540 | 5.534 | 4,096,029 |
| 2023-03-24 | 5.500 | 5.550 | 5.490 | 5.500 | 5.494 | 4,200,200 |
| 2023-03-23 | 5.520 | 5.520 | 5.460 | 5.480 | 5.474 | 3,073,600 |
| 2023-03-22 | 5.500 | 5.530 | 5.450 | 5.500 | 5.494 | 3,431,696 |
| 2023-03-21 | 5.390 | 5.480 | 5.380 | 5.470 | 5.464 | 4,040,400 |
| 2023-03-20 | 5.470 | 5.480 | 5.360 | 5.390 | 5.385 | 4,956,937 |
| 2023-03-17 | 5.520 | 5.570 | 5.430 | 5.450 | 5.444 | 5,781,025 |
| 2023-03-16 | 5.530 | 5.560 | 5.460 | 5.480 | 5.474 | 3,842,600 |
| 2023-03-15 | 5.470 | 5.580 | 5.440 | 5.530 | 5.524 | 6,012,349 |
| 2023-03-14 | 5.550 | 5.570 | 5.400 | 5.440 | 5.434 | 5,117,965 |
| 2023-03-13 | 5.530 | 5.560 | 5.460 | 5.540 | 5.534 | 5,216,793 |
| 2023-03-10 | 5.600 | 5.610 | 5.510 | 5.560 | 5.554 | 5,185,260 |
| 2023-03-09 | 5.630 | 5.690 | 5.570 | 5.620 | 5.614 | 6,087,910 |
| 2023-03-08 | 5.660 | 5.680 | 5.620 | 5.630 | 5.624 | 3,631,076 |
| 2023-03-07 | 5.830 | 5.830 | 5.660 | 5.660 | 5.654 | 4,941,870 |
| 2023-03-06 | 5.800 | 5.850 | 5.760 | 5.810 | 5.804 | 4,873,100 |
| 2023-03-03 | 5.780 | 5.810 | 5.740 | 5.780 | 5.774 | 3,649,786 |
| 2023-03-02 | 5.810 | 5.820 | 5.750 | 5.760 | 5.754 | 3,318,600 |
| 2023-03-01 | 5.850 | 5.860 | 5.780 | 5.810 | 5.804 | 4,231,409 |
| 2023-02-28 | 5.690 | 5.840 | 5.690 | 5.840 | 5.834 | 5,980,260 |
| 2023-02-27 | 5.780 | 5.810 | 5.660 | 5.680 | 5.674 | 3,833,224 |
| 2023-02-24 | 5.830 | 5.830 | 5.760 | 5.780 | 5.774 | 2,414,144 |
| 2023-02-23 | 5.850 | 5.860 | 5.770 | 5.800 | 5.794 | 3,490,100 |
| 2023-02-22 | 5.810 | 5.860 | 5.770 | 5.840 | 5.834 | 4,353,300 |
| 2023-02-21 | 5.840 | 5.850 | 5.770 | 5.820 | 5.814 | 4,222,300 |
| 2023-02-20 | 5.850 | 5.870 | 5.740 | 5.820 | 5.814 | 6,809,200 |
| 2023-02-17 | 5.820 | 5.910 | 5.790 | 5.850 | 5.844 | 6,055,400 |
| 2023-02-16 | 5.820 | 5.950 | 5.750 | 5.810 | 5.804 | 9,310,044 |
| 2023-02-15 | 5.800 | 5.860 | 5.790 | 5.810 | 5.804 | 3,268,929 |
| 2023-02-14 | 5.810 | 5.870 | 5.780 | 5.840 | 5.834 | 4,985,999 |
| 2023-02-13 | 5.710 | 5.850 | 5.690 | 5.820 | 5.814 | 7,549,729 |
| 2023-02-10 | 5.720 | 5.720 | 5.660 | 5.690 | 5.684 | 3,523,600 |
| 2023-02-09 | 5.640 | 5.730 | 5.590 | 5.720 | 5.714 | 5,264,880 |
| 2023-02-08 | 5.680 | 5.680 | 5.600 | 5.620 | 5.614 | 3,460,700 |
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.