Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.260	7.320	7.200	7.240	7.202	7,584,240
2022-02-09	7.110	7.290	7.080	7.280	7.242	10,607,738
2022-02-08	7.140	7.250	7.060	7.150	7.113	10,072,326
2022-02-07	6.980	7.100	6.930	7.040	7.003	8,406,111
2022-01-28	6.880	6.990	6.820	6.910	6.874	8,064,320
2022-01-27	7.050	7.070	6.810	6.820	6.784	10,002,757
2022-01-26	7.010	7.160	6.930	7.020	6.983	8,789,185
2022-01-25	7.390	7.480	7.000	7.000	6.963	17,773,976
2022-01-24	7.770	7.800	7.390	7.440	7.401	22,392,820
2022-01-21	7.790	8.000	7.580	7.910	7.869	23,973,238
2022-01-20	7.990	8.190	7.820	7.860	7.819	25,869,480
2022-01-19	7.890	8.130	7.860	7.910	7.869	19,713,360
2022-01-18	8.760	8.800	8.030	8.030	7.988	48,725,420
2022-01-17	9.070	9.120	8.650	8.750	8.704	51,639,634
2022-01-14	8.150	9.180	8.090	8.850	8.804	74,655,472
2022-01-13	8.320	8.400	8.070	8.110	8.068	33,842,780
2022-01-12	8.280	8.530	8.140	8.460	8.416	39,898,308
2022-01-11	8.160	8.400	8.130	8.280	8.237	34,275,945
2022-01-10	8.020	8.430	7.980	8.180	8.137	31,936,917
2022-01-07	8.180	8.220	7.850	7.980	7.938	31,763,606
2022-01-06	7.950	8.350	7.900	8.310	8.267	43,521,040
2022-01-05	8.050	8.080	7.720	7.960	7.918	29,989,732
2022-01-04	8.130	8.420	8.050	8.050	8.008	39,701,473
2021-12-31	8.090	8.270	7.970	8.130	8.087	34,938,373
2021-12-30	7.810	8.240	7.750	8.180	8.137	36,306,043
2021-12-29	7.920	8.140	7.770	7.830	7.789	27,228,413
2021-12-28	8.000	8.010	7.810	7.920	7.879	26,680,620
2021-12-27	7.660	8.120	7.620	8.120	8.078	44,369,993
2021-12-24	7.400	7.920	7.380	7.700	7.660	35,793,940
2021-12-23	7.480	7.500	7.400	7.400	7.361	13,346,999
2021-12-22	7.500	7.670	7.440	7.610	7.570	15,898,900
2021-12-21	7.490	7.520	7.370	7.510	7.471	12,034,100
2021-12-20	7.220	7.540	7.190	7.470	7.431	20,765,179
2021-12-17	7.350	7.350	7.200	7.220	7.182	8,255,560
2021-12-16	7.230	7.350	7.200	7.340	7.302	8,565,619
2021-12-15	7.350	7.350	7.190	7.210	7.172	10,385,980
2021-12-14	7.290	7.410	7.260	7.320	7.282	10,621,159
2021-12-13	7.320	7.400	7.270	7.290	7.252	9,472,990
2021-12-10	7.480	7.600	7.330	7.340	7.302	13,607,220
2021-12-09	7.460	7.670	7.460	7.520	7.481	13,865,177
2021-12-08	7.430	7.500	7.360	7.470	7.431	8,298,440
2021-12-07	7.470	7.530	7.310	7.390	7.351	12,049,460
2021-12-06	7.600	7.790	7.390	7.430	7.391	18,058,646
2021-12-03	7.710	7.730	7.560	7.590	7.550	18,244,127
2021-12-02	7.710	7.900	7.650	7.800	7.759	29,041,775
2021-12-01	7.600	7.750	7.480	7.640	7.600	17,701,000
2021-11-30	7.520	7.740	7.400	7.670	7.630	24,798,987
2021-11-29	7.750	7.850	7.520	7.540	7.501	23,597,405
2021-11-26	7.490	7.640	7.400	7.580	7.540	18,871,700
2021-11-25	7.410	7.690	7.350	7.500	7.461	22,522,120
2021-11-24	7.200	7.480	7.120	7.420	7.381	19,307,840
2021-11-23	7.180	7.270	7.120	7.220	7.182	10,139,380
2021-11-22	7.180	7.250	7.050	7.190	7.152	11,179,443
2021-11-19	7.100	7.220	7.060	7.180	7.142	10,738,560
2021-11-18	7.300	7.340	7.110	7.120	7.083	15,751,724
2021-11-17	7.280	7.450	7.250	7.340	7.302	16,320,885
2021-11-16	7.120	7.650	7.120	7.370	7.331	28,518,505
2021-11-15	7.020	7.140	6.990	7.090	7.053	13,292,980
2021-11-12	6.950	7.060	6.910	7.000	6.963	10,356,300
2021-11-11	7.000	7.050	6.910	6.980	6.944	12,958,046

← NewerPage 20 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.