Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.040	6.100	6.030	6.090	6.084	4,147,316
2022-08-04	6.040	6.060	5.970	6.050	6.044	3,945,531
2022-08-03	6.010	6.110	5.960	5.990	5.984	6,468,020
2022-08-02	6.220	6.220	5.940	6.030	6.024	11,717,704
2022-08-01	6.260	6.280	6.200	6.260	6.254	3,893,696
2022-07-29	6.400	6.400	6.260	6.280	6.274	5,684,249
2022-07-28	6.380	6.440	6.320	6.360	6.354	7,899,941
2022-07-27	6.220	6.420	6.200	6.350	6.344	10,191,331
2022-07-26	6.270	6.270	6.160	6.250	6.244	4,634,800
2022-07-25	6.200	6.290	6.170	6.250	6.244	5,392,440
2022-07-22	6.310	6.330	6.130	6.210	6.204	7,126,000
2022-07-21	6.260	6.330	6.230	6.290	6.284	8,432,613
2022-07-20	6.140	6.350	6.130	6.310	6.304	13,687,042
2022-07-19	6.130	6.180	6.060	6.140	6.134	4,472,442
2022-07-18	6.020	6.140	6.010	6.120	6.114	4,543,300
2022-07-15	6.230	6.240	6.000	6.000	5.994	9,433,962
2022-07-14	6.260	6.310	6.200	6.210	6.204	8,817,004
2022-07-13	6.130	6.280	6.080	6.270	6.264	8,728,240
2022-07-12	6.340	6.340	6.140	6.140	6.134	7,240,540
2022-07-11	6.300	6.380	6.260	6.300	6.294	9,731,984
2022-07-08	6.110	6.330	6.110	6.290	6.284	11,734,459
2022-07-07	6.210	6.220	6.100	6.110	6.104	5,775,500
2022-07-06	6.200	6.270	6.100	6.140	6.134	6,089,970
2022-07-05	6.350	6.360	6.180	6.240	6.234	7,389,028
2022-07-04	6.150	6.340	6.120	6.320	6.314	10,513,400
2022-07-01	6.230	6.280	6.130	6.150	6.144	6,588,927
2022-06-30	6.250	6.300	6.200	6.230	6.224	8,523,891
2022-06-29	6.210	6.300	6.200	6.220	6.214	9,891,852
2022-06-28	6.190	6.220	6.110	6.210	6.204	5,534,520
2022-06-27	6.200	6.270	6.150	6.170	6.164	6,041,481
2022-06-24	6.120	6.210	6.080	6.200	6.194	8,018,928
2022-06-23	6.070	6.120	6.030	6.120	6.114	4,770,469
2022-06-22	6.120	6.180	6.060	6.080	6.074	4,696,529
2022-06-21	6.220	6.220	6.070	6.130	6.124	7,015,854
2022-06-20	6.080	6.210	6.060	6.200	6.194	8,305,040
2022-06-17	6.100	6.110	5.950	6.090	6.084	7,248,200
2022-06-16	6.040	6.170	6.030	6.100	6.094	6,069,000
2022-06-15	6.050	6.140	6.050	6.070	6.064	6,694,920
2022-06-14	6.090	6.090	5.900	6.070	6.064	10,101,762
2022-06-13	6.100	6.180	6.060	6.130	6.124	6,152,304
2022-06-10	6.090	6.190	6.080	6.170	6.164	3,764,660
2022-06-09	6.280	6.290	6.120	6.130	6.124	5,272,181
2022-06-08	6.350	6.350	6.200	6.290	6.284	6,430,580
2022-06-07	6.310	6.360	6.250	6.350	6.344	7,222,328
2022-06-06	6.190	6.320	6.170	6.310	6.304	6,961,488
2022-06-02	6.170	6.190	6.080	6.170	6.164	4,275,580
2022-06-01	6.190	6.230	6.110	6.170	6.138	4,371,400
2022-05-31	6.130	6.190	6.010	6.190	6.158	7,128,400
2022-05-30	6.220	6.220	6.100	6.140	6.108	5,634,200
2022-05-27	6.270	6.300	6.160	6.200	6.168	5,394,419
2022-05-26	6.320	6.330	6.170	6.250	6.217	4,043,300
2022-05-25	6.170	6.280	6.160	6.270	6.237	4,479,719
2022-05-24	6.500	6.550	6.150	6.170	6.138	10,060,988
2022-05-23	6.340	6.590	6.300	6.510	6.476	11,347,483
2022-05-20	6.270	6.370	6.260	6.320	6.287	7,327,640
2022-05-19	6.180	6.280	6.160	6.260	6.227	5,869,340
2022-05-18	6.280	6.350	6.240	6.290	6.257	6,636,178
2022-05-17	6.540	6.580	6.250	6.300	6.267	12,187,474
2022-05-16	6.720	6.740	6.540	6.570	6.536	10,475,400
2022-05-13	6.690	6.750	6.500	6.700	6.665	12,797,743

← NewerPage 18 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.