Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	20.560	20.710	20.230	20.590	20.590	11,077,295
2025-04-28	20.600	20.880	20.270	20.540	20.540	9,071,500
2025-04-25	20.820	20.980	20.500	20.580	20.580	11,855,045
2025-04-24	20.900	21.500	20.720	20.810	20.810	20,851,737
2025-04-23	20.750	21.000	20.600	20.800	20.800	15,662,900
2025-04-22	20.440	20.980	20.440	20.490	20.490	17,957,559
2025-04-21	19.210	21.070	19.210	20.500	20.500	27,939,359
2025-04-18	20.230	20.650	19.890	19.960	19.960	14,473,274
2025-04-17	19.800	20.140	19.710	19.880	19.880	12,144,420
2025-04-16	20.690	20.690	19.350	19.700	19.700	16,829,043
2025-04-15	20.240	20.440	19.860	20.190	20.190	18,162,463
2025-04-14	21.070	21.460	20.180	20.270	20.270	28,914,545
2025-04-11	18.030	21.600	18.030	20.310	20.310	41,528,064
2025-04-10	17.900	18.650	17.880	18.300	18.300	20,843,018
2025-04-09	16.750	17.680	15.750	17.490	17.490	23,885,271
2025-04-08	17.010	17.680	16.920	17.210	17.210	19,948,042
2025-04-07	18.510	18.840	16.240	16.700	16.700	28,876,513
2025-04-03	19.500	19.880	19.330	19.550	19.550	10,095,780
2025-04-02	19.900	20.010	19.610	19.700	19.700	11,344,900
2025-04-01	19.620	20.400	19.470	20.000	20.000	18,519,000
2025-03-31	19.660	19.930	19.310	19.450	19.450	12,598,259
2025-03-28	20.150	20.600	19.880	19.950	19.950	16,432,080
2025-03-27	19.600	20.500	19.390	20.240	20.240	19,383,000
2025-03-26	19.250	19.950	19.240	19.750	19.750	10,106,640
2025-03-25	19.940	20.100	19.230	19.260	19.260	10,933,700
2025-03-24	20.290	20.610	19.770	19.970	19.970	15,065,327
2025-03-21	19.950	20.930	19.660	20.500	20.500	21,344,078
2025-03-20	20.150	20.250	19.810	19.850	19.850	9,084,000
2025-03-19	20.210	20.500	20.060	20.090	20.090	10,974,600
2025-03-18	20.300	20.650	20.180	20.230	20.230	10,820,600
2025-03-17	20.020	20.500	19.850	20.340	20.340	13,537,300
2025-03-14	19.530	20.280	19.530	20.100	20.100	16,084,800
2025-03-13	19.970	20.090	19.230	19.480	19.480	14,150,520
2025-03-12	20.100	20.200	19.910	19.960	19.960	10,492,160
2025-03-11	20.100	20.180	19.600	19.980	19.980	13,977,156
2025-03-10	20.380	20.700	20.350	20.400	20.400	13,083,600
2025-03-07	21.000	21.150	20.280	20.380	20.380	20,109,178
2025-03-06	20.950	21.270	20.750	21.160	21.160	20,444,013
2025-03-05	20.610	21.500	20.480	20.980	20.980	26,015,660
2025-03-04	21.020	21.090	20.350	20.590	20.590	21,742,656
2025-03-03	20.430	21.380	20.110	21.240	21.240	36,843,185
2025-02-28	20.380	20.950	20.000	20.010	20.010	25,618,252
2025-02-27	20.320	20.960	20.020	20.220	20.220	17,511,822
2025-02-26	20.440	20.730	20.170	20.420	20.420	18,829,750
2025-02-25	20.200	20.760	19.990	20.470	20.470	18,736,073
2025-02-24	20.340	21.090	20.220	20.500	20.500	29,181,880
2025-02-21	20.270	20.450	19.800	20.180	20.180	21,867,373
2025-02-20	20.570	20.950	20.100	20.270	20.270	25,789,343
2025-02-19	20.990	21.280	20.230	20.580	20.580	38,777,540
2025-02-18	18.800	22.330	18.530	20.970	20.970	59,672,530
2025-02-17	18.500	19.340	18.470	18.880	18.880	24,468,436
2025-02-14	18.700	19.450	18.450	18.460	18.460	25,720,620
2025-02-13	18.520	18.680	18.060	18.150	18.150	15,808,500
2025-02-12	18.530	18.770	18.240	18.630	18.630	17,036,920
2025-02-11	19.360	19.370	18.610	18.660	18.660	18,613,832
2025-02-10	18.580	19.410	18.520	19.400	19.400	23,448,678
2025-02-07	18.470	19.120	18.340	18.790	18.790	23,080,486
2025-02-06	18.310	18.500	17.850	18.470	18.470	17,893,212
2025-02-05	18.390	18.750	18.190	18.380	18.380	12,841,200
2025-01-27	19.090	19.250	18.070	18.320	18.320	16,339,660

← NewerPage 7 of 21 · 1,213 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.