Hebei Changshan Biochem Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.810	23.590	22.000	22.510	22.510	51,311,963
2024-10-29	23.300	24.050	22.640	22.760	22.760	54,746,737
2024-10-28	25.150	25.650	22.800	23.310	23.310	73,126,813
2024-10-25	21.960	24.920	21.960	24.090	24.090	90,504,041
2024-10-24	20.880	22.180	20.210	21.170	21.170	81,941,301
2024-10-23	23.000	24.460	21.660	21.970	21.970	116,873,597
2024-10-22	22.880	25.880	21.980	23.210	23.210	148,922,206
2024-10-21	18.150	21.890	17.700	21.890	21.890	119,694,823
2024-10-18	14.590	18.240	14.580	18.240	18.240	108,918,027
2024-10-17	13.320	15.990	13.190	15.200	15.200	76,799,167
2024-10-16	12.920	13.450	12.740	13.420	13.420	41,869,444
2024-10-15	12.450	13.440	12.450	12.680	12.680	35,666,600
2024-10-14	12.500	12.610	11.980	12.610	12.610	28,067,629
2024-10-11	12.820	12.820	11.900	12.180	12.180	34,627,180
2024-10-10	13.200	13.940	12.990	13.010	13.010	41,907,559
2024-10-09	14.610	14.800	12.970	12.970	12.970	57,816,793
2024-10-08	15.660	15.660	13.800	15.590	15.590	67,623,759
2024-09-30	11.880	13.260	11.610	13.050	13.050	60,582,971
2024-09-27	10.580	11.420	10.580	11.230	11.230	38,777,240
2024-09-26	10.160	10.390	10.080	10.370	10.370	19,389,580
2024-09-25	10.070	10.430	10.000	10.180	10.180	22,365,320
2024-09-24	9.920	10.130	9.840	10.070	10.070	16,462,200
2024-09-23	10.160	10.350	9.910	9.970	9.970	13,956,324
2024-09-20	10.460	10.570	9.710	10.140	10.140	24,813,258
2024-09-19	10.400	10.530	10.260	10.450	10.450	11,435,231
2024-09-18	10.430	10.540	10.190	10.310	10.310	11,153,360
2024-09-13	10.400	10.570	10.340	10.450	10.450	14,273,014
2024-09-12	10.210	10.580	10.210	10.420	10.420	19,603,845
2024-09-11	10.000	10.290	9.980	10.160	10.160	13,930,641
2024-09-10	10.040	10.100	9.850	10.090	10.090	10,793,000
2024-09-09	10.080	10.160	10.020	10.070	10.070	8,555,240
2024-09-06	10.180	10.290	10.030	10.040	10.040	10,470,932
2024-09-05	10.080	10.200	10.050	10.180	10.180	9,568,493
2024-09-04	10.080	10.320	9.990	10.090	10.090	12,962,141
2024-09-03	10.010	10.190	9.960	10.090	10.090	11,406,556
2024-09-02	10.090	10.260	10.020	10.030	10.030	14,991,330
2024-08-30	10.170	10.350	10.050	10.130	10.130	25,753,360
2024-08-29	9.540	10.200	9.300	10.090	10.090	36,025,207
2024-08-28	9.000	9.200	8.910	9.170	9.170	8,584,700
2024-08-27	9.240	9.450	9.000	9.040	9.040	10,681,763
2024-08-26	9.060	9.490	9.000	9.260	9.260	13,443,900
2024-08-23	9.110	9.170	8.950	9.100	9.100	9,019,800
2024-08-22	9.370	9.410	9.140	9.180	9.180	8,471,600
2024-08-21	9.420	9.450	9.310	9.350	9.350	6,868,263
2024-08-20	9.510	9.560	9.350	9.380	9.380	8,363,680
2024-08-19	9.640	9.670	9.500	9.530	9.530	9,640,600
2024-08-16	9.670	9.840	9.600	9.660	9.660	11,424,013
2024-08-15	9.750	9.870	9.600	9.720	9.720	10,814,876
2024-08-14	9.780	9.850	9.640	9.750	9.750	10,801,200
2024-08-13	9.700	9.830	9.570	9.820	9.820	13,530,800
2024-08-12	9.710	10.040	9.660	9.810	9.810	17,863,301
2024-08-09	10.300	10.360	9.720	9.750	9.750	18,958,969
2024-08-08	10.000	10.410	9.940	9.980	9.980	23,700,475
2024-08-07	10.100	10.250	10.000	10.070	10.070	17,717,680
2024-08-06	9.790	10.230	9.650	10.170	10.170	27,708,144
2024-08-05	9.900	10.060	9.600	9.620	9.620	23,028,475
2024-08-02	10.010	10.300	9.970	10.050	10.050	27,576,775
2024-08-01	10.060	10.230	9.910	9.980	9.980	23,379,980
2024-07-31	9.550	10.080	9.530	9.990	9.990	30,679,986
2024-07-30	9.360	9.650	9.310	9.540	9.540	22,350,975

← NewerPage 9 of 21 · 1,219 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.