Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.370	6.720	6.360	6.680	6.645	15,073,980
2022-05-11	6.580	6.740	6.460	6.470	6.436	15,841,238
2022-05-10	6.500	6.580	6.440	6.560	6.526	10,723,409
2022-05-09	6.280	6.620	6.280	6.550	6.516	15,137,689
2022-05-06	6.350	6.480	6.250	6.270	6.237	11,182,254
2022-05-05	6.300	6.590	6.260	6.490	6.456	16,743,054
2022-04-29	6.000	6.460	5.750	6.350	6.317	24,783,974
2022-04-28	6.400	6.510	6.250	6.250	6.217	16,569,820
2022-04-27	6.660	6.730	6.080	6.570	6.536	28,096,830
2022-04-26	6.280	6.940	6.210	6.830	6.794	32,915,835
2022-04-25	6.100	6.970	6.090	6.410	6.376	25,256,035
2022-04-22	6.170	6.250	6.060	6.200	6.168	6,107,452
2022-04-21	6.560	6.560	6.220	6.230	6.197	10,256,479
2022-04-20	6.810	6.840	6.590	6.610	6.575	9,595,812
2022-04-19	6.820	6.910	6.780	6.870	6.834	4,709,328
2022-04-18	6.760	6.880	6.620	6.870	6.834	5,221,889
2022-04-15	6.880	6.910	6.800	6.820	6.784	5,560,600
2022-04-14	6.880	7.010	6.840	6.850	6.814	6,675,619
2022-04-13	7.000	7.000	6.750	6.810	6.774	8,379,579
2022-04-12	6.880	7.070	6.830	7.030	6.993	6,461,853
2022-04-11	7.080	7.090	6.810	6.890	6.854	11,778,883
2022-04-08	7.310	7.360	7.020	7.040	7.003	15,808,029
2022-04-07	7.630	7.680	7.320	7.330	7.292	16,428,625
2022-04-06	7.320	7.680	7.300	7.610	7.570	21,110,800
2022-04-01	7.540	7.550	7.270	7.270	7.232	20,280,148
2022-03-31	7.580	7.890	7.540	7.640	7.600	23,138,757
2022-03-30	7.630	7.640	7.500	7.620	7.580	13,595,501
2022-03-29	7.480	7.750	7.400	7.700	7.660	18,284,588
2022-03-28	7.550	7.640	7.390	7.480	7.441	16,466,248
2022-03-25	8.000	8.000	7.560	7.580	7.540	29,153,501
2022-03-24	7.510	7.880	7.460	7.880	7.839	33,113,331
2022-03-23	7.550	7.670	7.490	7.550	7.511	14,625,328
2022-03-22	7.690	7.700	7.530	7.570	7.530	20,529,449
2022-03-21	7.670	7.850	7.580	7.810	7.769	32,055,078
2022-03-18	7.460	7.710	7.390	7.630	7.590	27,171,090
2022-03-17	7.270	7.630	7.220	7.480	7.441	29,078,608
2022-03-16	7.330	7.490	6.980	7.270	7.232	23,982,005
2022-03-15	7.340	7.510	7.130	7.140	7.103	29,452,540
2022-03-14	7.500	7.580	7.300	7.300	7.262	17,489,660
2022-03-11	7.270	7.550	7.190	7.550	7.511	25,478,780
2022-03-10	6.960	7.300	6.960	7.260	7.222	20,355,360
2022-03-09	6.990	7.040	6.590	6.900	6.864	15,055,027
2022-03-08	7.260	7.270	6.850	6.930	6.894	18,668,168
2022-03-07	7.300	7.430	7.210	7.270	7.232	12,368,800
2022-03-04	7.300	7.510	7.230	7.330	7.292	18,199,800
2022-03-03	7.230	7.340	7.230	7.270	7.232	11,593,864
2022-03-02	7.160	7.250	7.080	7.210	7.172	8,948,153
2022-03-01	7.170	7.210	7.120	7.160	7.123	5,694,000
2022-02-28	7.170	7.200	7.010	7.150	7.113	7,177,913
2022-02-25	7.100	7.250	7.100	7.140	7.103	9,747,733
2022-02-24	7.210	7.380	6.940	7.030	6.993	17,474,169
2022-02-23	7.150	7.260	7.130	7.240	7.202	7,755,095
2022-02-22	7.230	7.240	7.110	7.150	7.113	8,779,609
2022-02-21	7.120	7.290	7.100	7.260	7.222	10,709,215
2022-02-18	7.030	7.180	7.030	7.160	7.123	6,185,863
2022-02-17	7.190	7.220	7.090	7.110	7.073	9,827,633
2022-02-16	7.110	7.230	7.080	7.170	7.133	8,733,213
2022-02-15	7.030	7.110	6.970	7.100	7.063	7,844,709
2022-02-14	6.960	7.110	6.960	7.000	6.963	6,622,389
2022-02-11	7.200	7.250	6.980	6.990	6.953	12,061,089

← NewerPage 19 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.