Hebei Changshan Biochem Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.590 | 5.640 | 5.560 | 5.630 | 5.624 | 4,957,940 |
| 2023-02-06 | 5.620 | 5.640 | 5.580 | 5.580 | 5.574 | 3,531,309 |
| 2023-02-03 | 5.670 | 5.690 | 5.580 | 5.620 | 5.614 | 4,853,900 |
| 2023-02-02 | 5.700 | 5.730 | 5.630 | 5.690 | 5.684 | 7,017,350 |
| 2023-02-01 | 5.550 | 5.660 | 5.520 | 5.660 | 5.654 | 6,161,130 |
| 2023-01-31 | 5.510 | 5.550 | 5.470 | 5.550 | 5.544 | 5,178,605 |
| 2023-01-30 | 5.580 | 5.610 | 5.500 | 5.540 | 5.534 | 9,791,790 |
| 2023-01-20 | 5.680 | 5.720 | 5.660 | 5.700 | 5.694 | 2,437,900 |
| 2023-01-19 | 5.620 | 5.690 | 5.570 | 5.680 | 5.674 | 2,582,862 |
| 2023-01-18 | 5.610 | 5.650 | 5.580 | 5.620 | 5.614 | 1,921,540 |
| 2023-01-17 | 5.690 | 5.690 | 5.590 | 5.610 | 5.604 | 2,224,400 |
| 2023-01-16 | 5.590 | 5.710 | 5.560 | 5.660 | 5.654 | 4,598,942 |
| 2023-01-13 | 5.510 | 5.570 | 5.490 | 5.560 | 5.554 | 2,421,880 |
| 2023-01-12 | 5.550 | 5.550 | 5.490 | 5.500 | 5.494 | 2,680,773 |
| 2023-01-11 | 5.570 | 5.590 | 5.520 | 5.520 | 5.514 | 2,423,300 |
| 2023-01-10 | 5.570 | 5.590 | 5.510 | 5.570 | 5.564 | 2,901,862 |
| 2023-01-09 | 5.610 | 5.620 | 5.550 | 5.570 | 5.564 | 2,749,042 |
| 2023-01-06 | 5.610 | 5.620 | 5.560 | 5.580 | 5.574 | 3,610,400 |
| 2023-01-05 | 5.610 | 5.630 | 5.550 | 5.590 | 5.584 | 3,062,440 |
| 2023-01-04 | 5.600 | 5.650 | 5.540 | 5.610 | 5.604 | 3,589,609 |
| 2023-01-03 | 5.500 | 5.630 | 5.500 | 5.620 | 5.614 | 5,376,580 |
| 2022-12-30 | 5.530 | 5.580 | 5.420 | 5.480 | 5.474 | 3,196,080 |
| 2022-12-29 | 5.380 | 5.610 | 5.350 | 5.500 | 5.494 | 8,553,445 |
| 2022-12-28 | 5.390 | 5.430 | 5.350 | 5.360 | 5.355 | 4,628,620 |
| 2022-12-27 | 5.500 | 5.510 | 5.350 | 5.410 | 5.405 | 5,214,300 |
| 2022-12-26 | 5.560 | 5.620 | 5.460 | 5.500 | 5.494 | 6,131,500 |
| 2022-12-23 | 5.510 | 5.580 | 5.490 | 5.560 | 5.554 | 3,469,708 |
| 2022-12-22 | 5.640 | 5.670 | 5.500 | 5.510 | 5.504 | 5,690,900 |
| 2022-12-21 | 5.710 | 5.740 | 5.600 | 5.640 | 5.634 | 4,984,560 |
| 2022-12-20 | 5.820 | 5.870 | 5.580 | 5.680 | 5.674 | 7,129,460 |
| 2022-12-19 | 6.150 | 6.160 | 5.800 | 5.810 | 5.804 | 9,392,900 |
| 2022-12-16 | 5.990 | 6.190 | 5.970 | 6.140 | 6.134 | 8,662,098 |
| 2022-12-15 | 6.080 | 6.140 | 5.980 | 6.000 | 5.994 | 6,266,600 |
| 2022-12-14 | 6.280 | 6.310 | 6.040 | 6.070 | 6.064 | 12,225,804 |
| 2022-12-13 | 6.320 | 6.370 | 6.160 | 6.340 | 6.334 | 13,020,801 |
| 2022-12-12 | 6.170 | 6.380 | 6.120 | 6.320 | 6.314 | 16,020,035 |
| 2022-12-09 | 6.030 | 6.180 | 6.010 | 6.110 | 6.104 | 10,607,070 |
| 2022-12-08 | 6.040 | 6.070 | 5.950 | 6.050 | 6.044 | 9,857,598 |
| 2022-12-07 | 5.820 | 6.040 | 5.790 | 6.020 | 6.014 | 11,069,216 |
| 2022-12-06 | 5.890 | 5.950 | 5.820 | 5.830 | 5.824 | 6,169,400 |
| 2022-12-05 | 5.920 | 5.990 | 5.880 | 5.910 | 5.904 | 5,570,800 |
| 2022-12-02 | 5.850 | 5.900 | 5.840 | 5.870 | 5.864 | 3,308,740 |
| 2022-12-01 | 5.970 | 6.020 | 5.840 | 5.860 | 5.854 | 5,877,200 |
| 2022-11-30 | 6.010 | 6.080 | 5.920 | 5.940 | 5.934 | 5,305,280 |
| 2022-11-29 | 5.850 | 6.040 | 5.830 | 6.030 | 6.024 | 7,854,630 |
| 2022-11-28 | 5.850 | 5.950 | 5.780 | 5.810 | 5.804 | 5,331,090 |
| 2022-11-25 | 5.820 | 5.930 | 5.710 | 5.880 | 5.874 | 6,782,835 |
| 2022-11-24 | 5.850 | 5.870 | 5.760 | 5.850 | 5.844 | 5,697,344 |
| 2022-11-23 | 5.950 | 5.980 | 5.750 | 5.800 | 5.794 | 8,309,320 |
| 2022-11-22 | 6.120 | 6.170 | 5.910 | 5.950 | 5.944 | 10,435,848 |
| 2022-11-21 | 6.150 | 6.150 | 6.050 | 6.110 | 6.104 | 7,320,358 |
| 2022-11-18 | 6.150 | 6.200 | 6.080 | 6.150 | 6.144 | 10,916,730 |
| 2022-11-17 | 6.000 | 6.140 | 5.970 | 6.110 | 6.104 | 9,082,030 |
| 2022-11-16 | 6.130 | 6.150 | 6.010 | 6.020 | 6.014 | 8,021,330 |
| 2022-11-15 | 6.070 | 6.110 | 6.000 | 6.090 | 6.084 | 9,416,502 |
| 2022-11-14 | 5.900 | 6.130 | 5.830 | 6.130 | 6.124 | 14,518,258 |
| 2022-11-11 | 6.030 | 6.130 | 5.890 | 5.900 | 5.894 | 11,986,805 |
| 2022-11-10 | 5.940 | 6.050 | 5.940 | 5.970 | 5.964 | 6,496,800 |
| 2022-11-09 | 5.880 | 5.990 | 5.870 | 5.960 | 5.954 | 6,551,240 |
| 2022-11-08 | 5.870 | 5.940 | 5.810 | 5.890 | 5.884 | 4,063,400 |
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.