Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.790	28.010	26.880	27.440	27.440	51,885,473
2026-07-22	27.700	30.080	27.700	28.460	28.460	72,633,312
2026-07-21	29.220	29.640	26.100	28.550	28.550	81,192,266
2026-07-20	28.970	30.950	28.010	30.050	30.050	75,260,359
2026-07-17	30.660	33.590	29.000	31.760	31.760	103,784,914
2026-07-16	28.250	34.000	27.200	31.700	31.700	118,081,188
2026-07-15	25.510	29.350	25.240	28.700	28.700	93,551,695
2026-07-14	25.650	25.860	23.350	25.240	25.240	54,469,066
2026-07-13	26.880	27.500	25.060	25.340	25.340	80,202,219
2026-07-10	21.570	26.340	21.430	26.340	26.340	70,269,031
2026-07-09	22.000	22.880	21.190	21.950	21.950	37,807,602
2026-07-08	23.100	23.500	22.250	22.250	22.250	27,473,123
2026-07-07	24.210	24.310	23.040	23.200	23.200	37,907,613
2026-07-06	25.000	26.150	24.580	24.810	24.810	47,790,148
2026-07-03	25.010	26.380	24.170	25.310	25.310	47,828,965
2026-07-02	25.070	27.000	24.550	24.680	24.680	55,396,176
2026-07-01	23.200	25.130	22.530	25.090	25.090	46,932,156
2026-06-30	24.480	24.660	23.330	23.420	23.420	38,532,129
2026-06-29	23.270	25.830	22.100	24.410	24.410	63,146,547
2026-06-26	25.130	25.250	22.800	22.810	22.810	43,554,410
2026-06-25	25.700	25.790	24.100	25.080	25.080	38,116,613
2026-06-24	26.760	27.040	25.650	25.680	25.680	30,305,920
2026-06-23	26.680	28.980	26.500	26.760	26.760	47,013,797
2026-06-22	25.900	26.500	24.100	26.460	26.460	50,351,008
2026-06-18	25.730	27.250	24.600	25.850	25.850	53,875,980
2026-06-17	29.200	29.270	24.400	24.920	24.920	71,893,602
2026-06-16	29.520	30.330	27.880	29.370	29.370	40,297,719
2026-06-15	31.730	33.160	29.500	30.330	30.330	37,609,441
2026-06-12	35.150	36.000	34.670	35.290	35.290	14,341,830
2026-06-11	36.950	37.000	34.510	34.910	34.910	20,226,939
2026-06-10	39.590	40.000	37.150	37.490	37.490	19,083,539
2026-06-09	38.970	42.350	38.100	39.800	39.800	30,973,439
2026-06-08	36.200	38.300	35.900	36.970	36.970	12,584,845
2026-06-05	39.950	40.250	37.530	37.530	37.530	18,151,500
2026-06-04	38.150	39.790	37.910	39.710	39.710	15,037,750
2026-06-03	38.360	39.250	37.900	38.530	38.530	11,619,430
2026-06-02	39.000	40.210	36.540	38.730	38.730	17,556,840
2026-06-01	41.110	41.200	39.150	39.200	39.200	15,490,500
2026-05-29	38.960	41.450	38.620	41.250	41.250	25,593,670
2026-05-28	39.020	39.420	37.960	38.960	38.960	15,220,980
2026-05-27	39.990	40.100	38.930	39.000	39.000	13,547,130
2026-05-26	39.840	40.380	39.390	39.980	39.980	11,831,950
2026-05-25	40.700	40.900	39.230	40.370	40.370	14,785,850
2026-05-22	40.300	41.280	39.900	40.680	40.680	14,137,610
2026-05-21	40.230	41.980	40.230	40.540	40.540	17,388,891
2026-05-20	40.230	40.820	39.660	40.410	40.410	12,468,730
2026-05-19	41.690	42.280	40.780	41.000	41.000	12,917,960
2026-05-18	41.600	42.790	40.800	41.810	41.810	11,963,200
2026-05-15	42.290	42.860	40.960	41.900	41.900	16,533,840
2026-05-14	45.240	45.250	42.450	42.510	42.510	23,635,600
2026-05-13	44.080	46.250	43.470	45.630	45.630	21,264,820
2026-05-12	45.900	46.000	43.970	44.220	44.220	20,912,891
2026-05-11	45.680	46.120	44.860	46.010	46.010	19,086,020
2026-05-08	46.450	47.000	45.810	46.090	46.090	20,165,619
2026-05-07	46.310	46.430	45.410	45.870	45.870	20,888,711
2026-05-06	42.170	46.710	42.020	45.970	45.970	41,589,008
2026-04-30	41.950	43.800	41.120	41.360	41.360	18,904,420
2026-04-29	39.890	42.000	39.580	41.220	41.220	24,144,580
2026-04-28	39.800	40.220	38.920	39.150	39.150	13,851,300
2026-04-27	39.550	40.280	39.000	39.800	39.800	11,279,080

← NewerPage 2 of 2 · 120 trading days

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.