Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.990	43.480	42.380	42.440	42.440	23,412,396
2025-07-24	42.480	44.200	42.480	42.970	42.970	28,692,398
2025-07-23	43.190	43.450	42.030	42.520	42.520	31,488,156
2025-07-22	43.810	45.630	43.430	44.120	44.120	35,085,929
2025-07-21	43.770	44.400	43.030	43.880	43.880	28,308,430
2025-07-18	43.540	44.830	43.300	44.030	44.030	32,490,396
2025-07-17	42.810	44.050	42.400	43.790	43.790	43,766,479
2025-07-16	40.500	43.890	38.190	42.810	42.810	70,155,991
2025-07-15	50.200	52.180	43.280	43.600	43.600	89,711,056
2025-07-14	49.420	50.420	48.540	49.810	49.810	53,473,064
2025-07-11	45.300	49.940	45.100	48.480	48.480	76,868,896
2025-07-10	40.480	43.000	40.250	41.620	41.620	44,147,495
2025-07-09	41.160	41.160	40.150	40.450	40.450	42,562,774
2025-07-08	46.600	47.040	40.360	40.520	40.520	81,696,149
2025-07-07	46.370	48.180	45.880	46.470	46.470	33,654,530
2025-07-04	46.550	47.650	45.650	46.710	46.710	37,029,771
2025-07-03	45.020	46.230	45.020	45.990	45.990	26,461,450
2025-07-02	46.870	47.500	45.500	45.800	45.800	28,877,780
2025-07-01	47.180	47.700	45.400	46.850	46.850	38,537,512
2025-06-30	46.400	47.840	46.110	46.610	46.610	27,859,975
2025-06-27	46.180	47.360	45.840	46.330	46.330	25,809,762
2025-06-26	46.500	47.310	45.800	46.020	46.020	39,013,186
2025-06-25	50.980	51.000	43.000	47.320	47.320	60,433,401
2025-06-24	49.520	53.000	49.500	50.690	50.690	40,622,284
2025-06-23	50.390	50.410	47.620	49.430	49.430	39,432,294
2025-06-20	45.000	50.720	45.000	49.250	49.250	55,807,710
2025-06-19	59.430	59.880	48.400	48.400	48.400	65,733,841
2025-06-18	52.590	60.790	52.330	60.500	60.500	58,390,273
2025-06-17	53.240	54.470	50.800	52.790	52.790	50,409,906
2025-06-16	51.790	53.250	50.450	52.130	52.130	43,761,007
2025-06-13	51.060	53.500	50.380	50.750	50.750	52,935,706
2025-06-12	51.840	54.000	50.700	52.420	52.420	63,516,401
2025-06-11	51.600	52.000	46.730	50.550	50.550	62,707,682
2025-06-10	50.990	53.570	50.200	50.450	50.450	79,083,621
2025-06-09	44.460	52.090	44.030	52.090	52.090	70,960,251
2025-06-06	38.040	44.440	37.840	43.410	43.410	69,071,931
2025-06-05	38.600	39.500	37.160	37.710	37.710	42,482,468
2025-06-04	38.310	38.900	37.400	38.200	38.200	42,288,922
2025-06-03	35.800	40.020	35.210	38.980	38.980	67,000,848
2025-05-30	37.000	37.730	35.210	37.390	37.390	65,571,836
2025-05-29	32.320	37.690	31.610	36.900	36.900	64,369,747
2025-05-28	31.400	32.660	31.400	31.920	31.920	44,369,263
2025-05-27	27.560	32.770	27.510	31.700	31.700	59,808,532
2025-05-26	28.190	29.150	27.380	27.600	27.600	45,119,150
2025-05-23	27.790	28.200	27.400	27.510	27.510	49,808,568
2025-05-22	26.570	26.830	25.700	25.700	25.700	29,548,864
2025-05-21	25.620	27.160	25.370	26.880	26.880	45,699,113
2025-05-20	25.520	25.850	25.260	25.620	25.620	21,957,140
2025-05-19	25.200	25.640	24.700	25.500	25.500	22,921,500
2025-05-16	25.730	25.900	24.560	25.490	25.490	24,876,475
2025-05-15	25.540	25.820	24.920	25.500	25.500	29,079,963
2025-05-14	25.730	25.990	25.200	25.550	25.550	30,894,020
2025-05-13	25.920	26.320	25.190	25.260	25.260	40,763,464
2025-05-12	26.350	26.850	25.850	25.910	25.910	40,092,446
2025-05-09	26.340	27.780	25.900	25.990	25.990	57,149,679
2025-05-08	28.200	29.900	26.100	26.630	26.630	95,542,399
2025-05-07	24.050	28.240	24.040	28.240	28.240	97,417,652
2025-05-06	21.300	23.810	21.210	23.530	23.530	47,207,970
2025-04-30	20.590	21.080	20.520	21.030	21.030	16,394,130
2025-04-29	20.560	20.710	20.230	20.590	20.590	11,077,295

← NewerPage 6 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.