Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	51.500	58.980	51.000	58.090	58.090	48,327,124
2025-10-24	51.010	51.980	50.400	51.130	51.130	15,774,110
2025-10-23	52.130	52.490	50.750	51.200	51.200	15,642,130
2025-10-22	51.300	53.000	50.700	52.420	52.420	26,290,186
2025-10-21	50.970	52.500	50.300	51.540	51.540	25,126,984
2025-10-20	48.740	51.990	48.180	50.980	50.980	28,080,270
2025-10-17	48.550	50.090	48.120	48.740	48.740	17,564,339
2025-10-16	49.750	50.660	48.100	48.490	48.490	20,970,743
2025-10-15	48.800	51.110	46.690	50.200	50.200	29,261,590
2025-10-14	49.300	50.280	48.170	48.530	48.530	16,928,119
2025-10-13	47.420	49.400	47.180	48.460	48.460	17,839,608
2025-10-10	49.320	49.990	48.780	49.510	49.510	22,262,721
2025-10-09	45.600	50.770	45.600	49.290	49.290	39,442,275
2025-09-30	45.000	46.360	44.900	45.550	45.550	15,318,414
2025-09-29	43.860	44.950	43.010	44.340	44.340	14,955,949
2025-09-26	45.100	45.350	43.020	43.860	43.860	17,401,883
2025-09-25	46.320	46.600	45.200	45.290	45.290	15,502,977
2025-09-24	44.360	47.090	43.880	46.320	46.320	22,822,911
2025-09-23	46.060	46.170	43.750	44.480	44.480	16,430,007
2025-09-22	45.200	46.120	44.810	46.060	46.060	16,624,565
2025-09-19	46.110	46.690	44.800	44.880	44.880	19,756,026
2025-09-18	46.580	47.320	45.880	46.610	46.610	20,683,627
2025-09-17	46.550	47.100	46.300	46.460	46.460	16,898,551
2025-09-16	48.570	48.640	46.040	47.260	47.260	32,968,894
2025-09-15	50.510	50.970	49.560	49.680	49.680	19,789,794
2025-09-12	49.250	50.890	48.760	50.150	50.150	29,135,940
2025-09-11	46.850	50.080	45.180	48.980	48.980	30,051,230
2025-09-10	46.970	47.460	46.640	47.360	47.360	13,471,269
2025-09-09	49.000	49.350	47.200	47.220	47.220	19,335,989
2025-09-08	47.990	49.600	47.990	48.950	48.950	23,352,925
2025-09-05	47.580	47.900	45.510	47.590	47.590	22,454,743
2025-09-04	49.400	50.540	46.100	47.580	47.580	31,448,149
2025-09-03	48.980	53.350	48.750	49.110	49.110	37,294,501
2025-09-02	50.990	51.630	48.150	48.680	48.680	31,487,424
2025-09-01	50.620	51.500	50.050	50.850	50.850	24,969,772
2025-08-29	50.890	52.160	50.100	50.420	50.420	28,552,886
2025-08-28	50.080	51.270	48.650	50.710	50.710	32,228,849
2025-08-27	54.000	54.800	50.800	50.880	50.880	41,695,638
2025-08-26	52.950	53.900	52.600	53.420	53.420	34,044,455
2025-08-25	47.300	54.270	47.050	53.250	53.250	68,389,645
2025-08-22	48.000	48.720	46.770	47.190	47.190	26,193,858
2025-08-21	47.750	48.600	47.400	47.810	47.810	21,153,589
2025-08-20	48.390	49.700	47.750	48.080	48.080	32,631,624
2025-08-19	50.810	51.500	49.200	49.250	49.250	39,975,270
2025-08-18	49.210	51.260	49.010	50.810	50.810	45,257,100
2025-08-15	48.270	49.800	47.790	49.200	49.200	36,640,637
2025-08-14	48.010	50.330	47.810	48.180	48.180	49,527,633
2025-08-13	45.250	50.770	44.680	48.310	48.310	56,249,942
2025-08-12	45.500	45.660	43.680	44.790	44.790	35,683,148
2025-08-11	40.900	46.500	40.700	44.460	44.460	55,729,103
2025-08-08	40.980	42.490	40.500	40.970	40.970	24,673,601
2025-08-07	41.650	42.190	40.910	40.960	40.960	23,586,512
2025-08-06	42.690	43.000	41.910	42.050	42.050	24,445,730
2025-08-05	43.580	44.600	42.800	42.950	42.950	28,905,995
2025-08-04	41.510	43.800	40.660	43.430	43.430	40,558,205
2025-08-01	42.380	43.400	41.810	42.050	42.050	30,688,857
2025-07-31	41.240	44.280	41.030	42.300	42.300	61,695,020
2025-07-30	42.000	42.090	40.500	41.000	41.000	26,426,749
2025-07-29	41.650	42.170	40.830	42.010	42.010	31,113,161
2025-07-28	41.700	42.570	41.500	42.320	42.320	21,267,389

← NewerPage 5 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.