Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.680	40.000	39.050	39.590	39.590	12,675,420
2026-04-23	41.550	41.550	39.890	40.100	40.100	18,391,971
2026-04-22	41.300	41.660	40.750	41.560	41.560	16,215,920
2026-04-21	42.930	42.930	41.670	41.870	41.870	15,620,450
2026-04-20	43.260	43.570	42.600	42.930	42.930	16,753,061
2026-04-17	44.600	44.760	43.390	43.670	43.670	21,220,189
2026-04-16	44.800	46.660	44.400	44.850	44.850	31,942,801
2026-04-15	45.660	45.830	44.360	44.870	44.870	28,991,670
2026-04-14	44.420	45.160	44.030	44.710	44.710	26,168,250
2026-04-13	42.510	46.720	42.500	44.370	44.370	48,330,449
2026-04-10	41.440	42.010	40.800	41.060	41.060	19,542,131
2026-04-09	42.060	43.100	41.190	41.420	41.420	24,729,199
2026-04-08	42.700	43.600	41.600	42.750	42.750	33,673,699
2026-04-07	42.360	43.980	41.270	42.220	42.220	32,903,621
2026-04-03	41.600	43.980	40.770	43.080	43.080	47,561,781
2026-04-02	39.510	45.480	38.890	42.820	42.820	64,058,559
2026-04-01	37.950	40.160	37.510	39.520	39.520	32,433,900
2026-03-31	38.040	38.790	37.320	37.380	37.380	13,661,980
2026-03-30	38.170	39.280	37.890	38.040	38.040	17,457,770
2026-03-27	36.250	39.140	36.110	38.550	38.550	26,317,859
2026-03-26	36.960	37.370	36.400	36.710	36.710	11,741,620
2026-03-25	36.860	37.140	36.530	36.920	36.920	12,508,810
2026-03-24	36.700	37.100	35.710	36.820	36.820	24,740,119
2026-03-23	37.600	37.760	35.130	35.300	35.300	26,124,119
2026-03-20	38.600	39.800	38.020	38.280	38.280	20,076,650
2026-03-19	37.750	39.800	37.470	38.440	38.440	23,969,199
2026-03-18	40.160	40.400	38.320	38.560	38.560	27,685,170
2026-03-17	42.000	42.610	40.090	40.200	40.200	20,268,320
2026-03-16	41.480	42.850	41.370	41.820	41.820	11,152,890
2026-03-13	42.580	43.150	41.800	41.810	41.810	13,908,070
2026-03-12	42.910	43.660	40.510	42.520	42.520	22,653,961
2026-03-11	42.840	43.600	42.250	43.400	43.400	13,848,970
2026-03-10	42.990	44.380	42.530	42.650	42.650	14,558,090
2026-03-09	42.000	42.950	41.440	42.600	42.600	13,427,990
2026-03-06	42.000	43.330	41.580	42.900	42.900	14,240,680
2026-03-05	42.330	42.870	41.400	42.190	42.190	15,721,410
2026-03-04	44.500	44.600	41.180	41.900	41.900	25,029,090
2026-03-03	44.880	46.690	43.260	44.520	44.520	23,268,230
2026-03-02	45.590	45.960	44.300	45.010	45.010	15,984,490
2026-02-27	47.250	47.250	45.240	46.650	46.650	21,570,689
2026-02-26	46.600	47.470	45.800	47.250	47.250	22,685,570
2026-02-25	43.020	49.490	42.830	46.630	46.630	35,694,609
2026-02-24	43.200	43.480	42.220	42.830	42.830	14,206,640
2026-02-13	43.490	44.650	42.530	43.170	43.170	20,364,199
2026-02-12	46.390	46.590	42.000	43.490	43.490	37,432,129
2026-02-11	47.890	48.000	46.300	46.320	46.320	13,014,560
2026-02-10	47.330	48.600	47.080	47.800	47.800	14,681,050
2026-02-09	46.970	47.550	46.240	47.250	47.250	12,374,810
2026-02-06	46.500	47.500	45.400	46.650	46.650	16,809,430
2026-02-05	48.660	48.760	45.200	46.100	46.100	23,042,221
2026-02-04	50.150	50.180	46.500	48.630	48.630	24,615,160
2026-02-03	49.500	50.380	48.300	50.180	50.180	17,505,471
2026-02-02	54.480	54.540	48.090	48.580	48.580	36,132,070
2026-01-30	52.600	57.000	52.600	55.390	55.390	27,736,590
2026-01-29	54.860	55.480	52.380	52.610	52.610	16,955,529
2026-01-28	54.980	57.900	54.680	55.100	55.100	16,283,890
2026-01-27	54.890	55.770	53.400	55.020	55.020	13,579,410
2026-01-26	57.970	57.980	54.170	54.790	54.790	18,176,410
2026-01-23	55.810	56.960	55.600	56.620	56.620	12,636,020
2026-01-22	55.910	57.650	55.600	55.800	55.800	11,670,140

← NewerPage 3 of 21 · 1,219 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.