Hebei Changshan Biochem Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.900 | 5.920 | 5.820 | 5.870 | 5.864 | 3,333,338 |
| 2022-11-04 | 5.910 | 5.930 | 5.830 | 5.880 | 5.874 | 4,170,880 |
| 2022-11-03 | 5.870 | 5.940 | 5.810 | 5.880 | 5.874 | 4,973,906 |
| 2022-11-02 | 5.840 | 5.970 | 5.760 | 5.900 | 5.894 | 7,304,249 |
| 2022-11-01 | 5.800 | 5.880 | 5.710 | 5.840 | 5.834 | 6,180,346 |
| 2022-10-31 | 5.720 | 5.830 | 5.600 | 5.780 | 5.774 | 5,751,328 |
| 2022-10-28 | 5.800 | 5.860 | 5.670 | 5.710 | 5.704 | 7,006,752 |
| 2022-10-27 | 5.740 | 5.910 | 5.660 | 5.850 | 5.844 | 8,428,812 |
| 2022-10-26 | 5.500 | 5.780 | 5.500 | 5.720 | 5.714 | 7,312,538 |
| 2022-10-25 | 5.610 | 5.690 | 5.420 | 5.470 | 5.464 | 4,200,572 |
| 2022-10-24 | 5.750 | 5.800 | 5.550 | 5.590 | 5.584 | 4,821,700 |
| 2022-10-21 | 5.700 | 5.790 | 5.670 | 5.730 | 5.724 | 3,134,900 |
| 2022-10-20 | 5.700 | 5.810 | 5.640 | 5.730 | 5.724 | 4,862,540 |
| 2022-10-19 | 5.820 | 5.840 | 5.680 | 5.700 | 5.694 | 5,188,360 |
| 2022-10-18 | 5.730 | 5.870 | 5.670 | 5.830 | 5.824 | 7,369,204 |
| 2022-10-17 | 5.710 | 5.800 | 5.650 | 5.730 | 5.724 | 5,451,500 |
| 2022-10-14 | 5.500 | 5.750 | 5.500 | 5.690 | 5.684 | 7,569,680 |
| 2022-10-13 | 5.420 | 5.550 | 5.420 | 5.520 | 5.514 | 3,934,934 |
| 2022-10-12 | 5.380 | 5.460 | 5.260 | 5.460 | 5.454 | 2,877,796 |
| 2022-10-11 | 5.360 | 5.490 | 5.290 | 5.360 | 5.355 | 2,913,726 |
| 2022-10-10 | 5.440 | 5.520 | 5.350 | 5.400 | 5.395 | 3,366,700 |
| 2022-09-30 | 5.400 | 5.480 | 5.330 | 5.450 | 5.444 | 2,810,982 |
| 2022-09-29 | 5.450 | 5.520 | 5.320 | 5.350 | 5.345 | 3,069,447 |
| 2022-09-28 | 5.420 | 5.560 | 5.400 | 5.400 | 5.395 | 3,660,162 |
| 2022-09-27 | 5.320 | 5.470 | 5.300 | 5.460 | 5.454 | 3,005,580 |
| 2022-09-26 | 5.450 | 5.460 | 5.280 | 5.280 | 5.275 | 3,034,300 |
| 2022-09-23 | 5.470 | 5.510 | 5.380 | 5.450 | 5.444 | 2,489,822 |
| 2022-09-22 | 5.510 | 5.580 | 5.470 | 5.480 | 5.474 | 2,202,556 |
| 2022-09-21 | 5.370 | 5.610 | 5.350 | 5.570 | 5.564 | 4,237,258 |
| 2022-09-20 | 5.350 | 5.450 | 5.350 | 5.370 | 5.365 | 1,848,800 |
| 2022-09-19 | 5.460 | 5.470 | 5.300 | 5.340 | 5.335 | 3,343,116 |
| 2022-09-16 | 5.680 | 5.680 | 5.440 | 5.470 | 5.464 | 4,635,800 |
| 2022-09-15 | 5.780 | 5.820 | 5.590 | 5.660 | 5.654 | 4,277,564 |
| 2022-09-14 | 5.760 | 5.760 | 5.620 | 5.750 | 5.744 | 3,578,400 |
| 2022-09-13 | 5.840 | 5.840 | 5.780 | 5.790 | 5.784 | 2,061,000 |
| 2022-09-09 | 5.770 | 5.820 | 5.770 | 5.800 | 5.794 | 2,074,600 |
| 2022-09-08 | 5.810 | 5.840 | 5.770 | 5.770 | 5.764 | 2,958,100 |
| 2022-09-07 | 5.910 | 5.910 | 5.810 | 5.820 | 5.814 | 3,968,800 |
| 2022-09-06 | 5.900 | 5.920 | 5.860 | 5.920 | 5.914 | 2,231,878 |
| 2022-09-05 | 5.920 | 5.950 | 5.870 | 5.900 | 5.894 | 1,808,600 |
| 2022-09-02 | 5.900 | 5.950 | 5.880 | 5.920 | 5.914 | 2,151,208 |
| 2022-09-01 | 5.870 | 5.950 | 5.850 | 5.880 | 5.874 | 2,623,898 |
| 2022-08-31 | 5.900 | 5.930 | 5.830 | 5.870 | 5.864 | 3,204,078 |
| 2022-08-30 | 5.840 | 5.930 | 5.840 | 5.910 | 5.904 | 2,677,186 |
| 2022-08-29 | 5.810 | 5.880 | 5.760 | 5.850 | 5.844 | 3,626,690 |
| 2022-08-26 | 5.780 | 5.930 | 5.780 | 5.840 | 5.834 | 5,519,980 |
| 2022-08-25 | 5.950 | 5.950 | 5.860 | 5.900 | 5.894 | 3,642,500 |
| 2022-08-24 | 6.010 | 6.040 | 5.900 | 5.900 | 5.894 | 6,658,800 |
| 2022-08-23 | 6.000 | 6.050 | 6.000 | 6.020 | 6.014 | 3,467,496 |
| 2022-08-22 | 6.000 | 6.050 | 5.980 | 6.030 | 6.024 | 3,474,860 |
| 2022-08-19 | 6.060 | 6.070 | 6.010 | 6.020 | 6.014 | 3,407,600 |
| 2022-08-18 | 6.090 | 6.100 | 6.030 | 6.050 | 6.044 | 3,316,178 |
| 2022-08-17 | 6.090 | 6.140 | 6.060 | 6.110 | 6.104 | 2,942,582 |
| 2022-08-16 | 6.090 | 6.100 | 6.050 | 6.090 | 6.084 | 3,113,798 |
| 2022-08-15 | 6.130 | 6.130 | 6.060 | 6.090 | 6.084 | 3,286,378 |
| 2022-08-12 | 6.110 | 6.140 | 6.080 | 6.120 | 6.114 | 4,418,377 |
| 2022-08-11 | 6.040 | 6.150 | 6.030 | 6.120 | 6.114 | 5,155,300 |
| 2022-08-10 | 6.060 | 6.070 | 5.990 | 6.010 | 6.004 | 3,805,778 |
| 2022-08-09 | 6.130 | 6.130 | 6.030 | 6.060 | 6.054 | 4,479,278 |
| 2022-08-08 | 6.090 | 6.150 | 6.060 | 6.120 | 6.114 | 4,118,260 |
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.