Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	55.000	56.500	54.780	55.880	55.880	11,324,300
2026-01-20	55.390	56.290	54.980	55.310	55.310	12,645,300
2026-01-19	58.500	58.790	55.800	55.830	55.830	18,076,971
2026-01-16	57.500	59.270	57.500	58.100	58.100	13,532,940
2026-01-15	58.470	59.220	57.000	57.320	57.320	14,675,327
2026-01-14	57.200	61.590	57.200	59.160	59.160	24,988,490
2026-01-13	56.330	58.770	53.940	57.970	57.970	20,594,252
2026-01-12	59.880	61.700	57.700	57.790	57.790	25,165,618
2026-01-09	60.990	61.110	56.110	58.980	58.980	26,710,712
2026-01-08	63.500	63.500	61.700	61.700	61.700	14,164,048
2026-01-07	61.400	64.500	60.910	63.740	63.740	20,599,062
2026-01-06	61.020	62.760	60.800	61.520	61.520	12,925,116
2026-01-05	62.100	62.760	60.680	61.480	61.480	14,369,594
2025-12-31	62.400	63.140	61.300	62.100	62.100	9,953,266
2025-12-30	61.470	62.800	61.330	61.680	61.680	8,920,699
2025-12-29	62.680	63.140	61.100	61.800	61.800	11,986,139
2025-12-26	63.820	63.910	61.720	63.310	63.310	10,817,604
2025-12-25	63.500	65.350	62.880	64.230	64.230	13,447,352
2025-12-24	63.300	64.660	62.930	63.430	63.430	9,931,224
2025-12-23	64.270	65.350	62.750	63.410	63.410	13,060,215
2025-12-22	62.900	64.960	62.370	64.250	64.250	11,167,208
2025-12-19	62.270	64.290	62.270	63.280	63.280	12,095,971
2025-12-18	63.220	64.000	61.900	62.100	62.100	12,713,907
2025-12-17	62.000	64.150	61.500	63.900	63.900	16,459,304
2025-12-16	65.800	65.960	56.980	62.000	62.000	34,657,957
2025-12-15	68.510	70.000	67.660	67.710	67.710	19,045,168
2025-12-12	67.880	69.140	66.580	68.220	68.220	27,972,744
2025-12-11	66.780	69.130	66.160	68.320	68.320	23,149,470
2025-12-10	64.380	67.460	63.580	66.990	66.990	21,722,831
2025-12-09	64.700	65.660	64.100	64.400	64.400	13,913,080
2025-12-08	66.330	66.330	63.000	65.100	65.100	23,937,926
2025-12-05	67.500	67.680	65.100	66.960	66.960	17,068,622
2025-12-04	65.500	68.500	65.100	67.610	67.610	21,998,576
2025-12-03	64.390	66.900	64.390	65.480	65.480	18,528,602
2025-12-02	67.840	67.840	62.000	64.350	64.350	30,374,619
2025-12-01	64.030	68.500	64.000	67.700	67.700	35,368,827
2025-11-28	61.210	62.610	60.650	62.150	62.150	17,042,725
2025-11-27	62.100	63.450	60.120	61.300	61.300	24,800,628
2025-11-26	60.060	63.000	60.000	62.720	62.720	29,226,420
2025-11-25	58.500	60.680	58.030	59.960	59.960	22,791,959
2025-11-24	57.700	59.860	57.500	58.420	58.420	21,936,280
2025-11-21	56.510	57.700	55.550	56.130	56.130	18,657,212
2025-11-20	57.870	58.490	56.400	57.300	57.300	14,771,573
2025-11-19	57.080	59.200	56.600	57.810	57.810	20,025,986
2025-11-18	58.490	58.630	55.500	56.950	56.950	23,081,926
2025-11-17	59.270	59.630	57.790	58.500	58.500	23,496,048
2025-11-14	53.400	61.000	53.160	58.900	58.900	43,129,430
2025-11-13	51.950	54.460	51.840	53.620	53.620	24,447,906
2025-11-12	51.750	52.630	50.800	51.900	51.900	19,863,731
2025-11-11	53.010	53.200	51.510	51.680	51.680	24,229,485
2025-11-10	52.680	54.200	52.560	53.280	53.280	18,369,973
2025-11-07	54.000	56.090	53.000	53.030	53.030	32,103,124
2025-11-06	54.000	55.080	52.760	53.460	53.460	31,586,567
2025-11-05	54.120	55.750	52.200	54.600	54.600	51,108,295
2025-11-04	66.000	66.660	55.840	55.840	55.840	74,136,796
2025-11-03	66.000	71.710	63.010	69.800	69.800	45,919,821
2025-10-31	63.530	66.320	62.690	66.290	66.290	41,086,470
2025-10-30	57.810	65.000	57.100	63.500	63.500	49,322,322
2025-10-29	57.500	59.390	57.050	58.520	58.520	23,092,233
2025-10-28	58.100	59.490	57.390	57.720	57.720	31,099,295

← NewerPage 4 of 5 · 241 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.