Hebei Changshan Biochem Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.980 | 19.290 | 18.010 | 18.140 | 18.140 | 18,591,000 |
| 2025-01-22 | 19.200 | 19.330 | 18.600 | 18.720 | 18.720 | 15,125,000 |
| 2025-01-21 | 19.260 | 19.530 | 19.040 | 19.250 | 19.250 | 12,670,920 |
| 2025-01-20 | 19.960 | 20.000 | 19.060 | 19.190 | 19.190 | 20,914,520 |
| 2025-01-17 | 19.930 | 20.150 | 19.720 | 19.830 | 19.830 | 17,538,858 |
| 2025-01-16 | 19.300 | 20.200 | 19.080 | 19.830 | 19.830 | 28,522,951 |
| 2025-01-15 | 18.830 | 19.420 | 18.830 | 18.910 | 18.910 | 20,178,837 |
| 2025-01-14 | 16.820 | 19.270 | 16.770 | 18.870 | 18.870 | 37,400,703 |
| 2025-01-13 | 16.300 | 16.780 | 15.930 | 16.690 | 16.690 | 15,596,340 |
| 2025-01-10 | 17.500 | 17.750 | 16.680 | 16.680 | 16.680 | 17,958,620 |
| 2025-01-09 | 17.300 | 18.050 | 17.290 | 17.500 | 17.500 | 18,684,959 |
| 2025-01-08 | 17.360 | 17.660 | 16.600 | 17.490 | 17.490 | 27,867,220 |
| 2025-01-07 | 19.160 | 19.190 | 16.890 | 17.390 | 17.390 | 40,112,600 |
| 2025-01-06 | 19.220 | 19.630 | 19.100 | 19.210 | 19.210 | 15,341,386 |
| 2025-01-03 | 19.910 | 20.310 | 19.340 | 19.340 | 19.340 | 21,104,560 |
| 2025-01-02 | 19.860 | 20.570 | 19.710 | 19.880 | 19.880 | 18,530,759 |
| 2024-12-31 | 20.000 | 20.350 | 19.160 | 19.990 | 19.990 | 17,597,615 |
| 2024-12-30 | 20.580 | 20.680 | 19.910 | 20.070 | 20.070 | 14,416,797 |
| 2024-12-27 | 19.850 | 20.800 | 19.700 | 20.310 | 20.310 | 21,537,218 |
| 2024-12-26 | 20.000 | 20.300 | 19.630 | 19.820 | 19.820 | 23,803,937 |
| 2024-12-25 | 21.400 | 21.490 | 20.190 | 20.190 | 20.190 | 29,099,106 |
| 2024-12-24 | 20.190 | 21.610 | 20.120 | 21.190 | 21.190 | 39,296,865 |
| 2024-12-23 | 19.630 | 21.000 | 19.170 | 20.490 | 20.490 | 39,152,825 |
| 2024-12-20 | 19.150 | 20.460 | 18.310 | 19.770 | 19.770 | 35,490,526 |
| 2024-12-19 | 19.500 | 20.880 | 19.370 | 20.330 | 20.330 | 23,809,376 |
| 2024-12-18 | 19.750 | 20.080 | 19.500 | 19.830 | 19.830 | 13,938,300 |
| 2024-12-17 | 20.300 | 20.380 | 19.480 | 19.530 | 19.530 | 19,282,795 |
| 2024-12-16 | 20.200 | 20.730 | 19.980 | 20.260 | 20.260 | 20,564,220 |
| 2024-12-13 | 21.600 | 21.630 | 20.300 | 20.400 | 20.400 | 35,165,694 |
| 2024-12-12 | 21.060 | 22.060 | 20.910 | 21.720 | 21.720 | 48,775,084 |
| 2024-12-11 | 20.640 | 21.250 | 20.310 | 21.040 | 21.040 | 40,596,358 |
| 2024-12-10 | 19.790 | 22.450 | 19.610 | 20.810 | 20.810 | 64,744,715 |
| 2024-12-09 | 20.040 | 20.200 | 19.030 | 19.240 | 19.240 | 21,230,065 |
| 2024-12-06 | 19.930 | 20.230 | 19.460 | 19.780 | 19.780 | 17,895,809 |
| 2024-12-05 | 19.300 | 19.960 | 19.250 | 19.910 | 19.910 | 18,209,543 |
| 2024-12-04 | 19.870 | 20.150 | 19.300 | 19.420 | 19.420 | 19,892,400 |
| 2024-12-03 | 19.860 | 20.160 | 19.580 | 19.990 | 19.990 | 21,629,100 |
| 2024-12-02 | 19.110 | 20.080 | 19.090 | 19.900 | 19.900 | 24,932,900 |
| 2024-11-29 | 19.030 | 19.290 | 18.600 | 19.230 | 19.230 | 22,444,240 |
| 2024-11-28 | 19.200 | 19.720 | 18.900 | 19.080 | 19.080 | 22,363,140 |
| 2024-11-27 | 18.610 | 19.220 | 18.080 | 19.220 | 19.220 | 25,992,840 |
| 2024-11-26 | 19.370 | 19.640 | 18.590 | 18.660 | 18.660 | 25,054,420 |
| 2024-11-25 | 18.930 | 19.460 | 18.560 | 19.460 | 19.460 | 25,680,200 |
| 2024-11-22 | 20.710 | 20.950 | 18.950 | 18.950 | 18.950 | 41,223,963 |
| 2024-11-21 | 20.400 | 21.200 | 19.810 | 21.100 | 21.100 | 42,325,842 |
| 2024-11-20 | 19.800 | 20.610 | 19.600 | 20.350 | 20.350 | 33,623,874 |
| 2024-11-19 | 19.330 | 20.090 | 19.120 | 19.870 | 19.870 | 36,501,359 |
| 2024-11-18 | 19.550 | 20.210 | 18.610 | 19.190 | 19.190 | 46,067,193 |
| 2024-11-15 | 20.620 | 21.220 | 19.480 | 19.500 | 19.500 | 47,380,085 |
| 2024-11-14 | 21.660 | 22.080 | 20.500 | 20.610 | 20.610 | 42,685,111 |
| 2024-11-13 | 23.000 | 23.100 | 21.580 | 21.950 | 21.950 | 60,380,664 |
| 2024-11-12 | 22.380 | 25.360 | 22.210 | 23.750 | 23.750 | 91,501,645 |
| 2024-11-11 | 21.720 | 22.770 | 21.630 | 22.400 | 22.400 | 44,266,269 |
| 2024-11-08 | 21.660 | 22.580 | 21.660 | 21.970 | 21.970 | 49,726,173 |
| 2024-11-07 | 21.050 | 21.770 | 20.800 | 21.570 | 21.570 | 35,601,310 |
| 2024-11-06 | 21.280 | 22.430 | 21.220 | 21.460 | 21.460 | 47,159,500 |
| 2024-11-05 | 21.190 | 21.850 | 21.030 | 21.380 | 21.380 | 40,393,750 |
| 2024-11-04 | 21.500 | 22.230 | 20.940 | 21.350 | 21.350 | 42,959,880 |
| 2024-11-01 | 22.900 | 23.180 | 20.510 | 20.560 | 20.560 | 66,326,800 |
| 2024-10-31 | 21.940 | 24.160 | 21.890 | 23.180 | 23.180 | 68,125,193 |
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.