Jilin Province Huinan Changlong Bio-pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.300	1.310	1.300	1.310	0.978	20,000
2023-08-17	1.340	1.340	1.250	1.300	0.971	48,000
2023-08-15	1.260	1.400	1.260	1.380	1.030	244,000
2023-08-14	1.260	1.260	1.230	1.260	0.941	92,000
2023-08-11	1.260	1.290	1.260	1.290	0.963	8,000
2023-08-10	1.290	1.310	1.260	1.260	0.941	144,000
2023-08-09	1.310	1.310	1.260	1.260	0.941	88,000
2023-08-08	1.260	1.310	1.260	1.310	0.978	132,000
2023-08-07	1.260	1.260	1.250	1.260	0.941	80,000
2023-08-04	1.280	1.290	1.260	1.280	0.956	188,000
2023-08-03	1.340	1.340	1.280	1.300	0.971	144,000
2023-08-02	1.350	1.360	1.350	1.360	1.015	12,000
2023-08-01	1.360	1.420	1.340	1.370	1.023	132,000
2023-07-31	1.380	1.400	1.360	1.400	1.045	196,000
2023-07-28	1.400	1.440	1.400	1.440	1.075	444,000
2023-07-27	1.360	1.410	1.330	1.410	1.053	172,000
2023-07-26	1.360	1.360	1.360	1.360	1.015	32,000
2023-07-25	1.370	1.450	1.360	1.450	1.083	128,000
2023-07-24	1.370	1.400	1.370	1.370	1.023	56,000
2023-07-21	1.360	1.410	1.360	1.370	1.023	52,000
2023-07-20	1.370	1.370	1.360	1.360	1.015	72,000
2023-07-18	1.400	1.520	1.360	1.410	1.053	220,000
2023-07-14	1.540	1.540	1.450	1.510	1.127	68,000
2023-07-13	1.550	1.550	1.490	1.500	1.120	48,000
2023-07-12	1.410	1.490	1.410	1.470	1.097	44,000
2023-07-11	1.450	1.450	1.450	1.450	1.083	4,000
2023-07-10	1.420	1.450	1.360	1.450	1.083	364,000
2023-07-07	1.390	1.450	1.370	1.370	1.023	364,000
2023-07-06	1.330	1.330	1.330	1.330	0.993	20,000
2023-07-05	1.360	1.360	1.330	1.330	0.993	25,000
2023-07-04	1.340	1.340	1.340	1.340	1.000	64,000
2023-07-03	1.300	1.350	1.260	1.340	1.000	288,000
2023-06-29	1.230	1.290	1.230	1.260	0.941	112,000
2023-06-27	1.190	1.210	1.190	1.210	0.903	16,000
2023-06-23	1.180	1.180	1.180	1.180	0.881	20,000
2023-06-21	1.200	1.200	1.200	1.200	0.896	52,000
2023-06-20	1.190	1.210	1.190	1.190	0.888	88,000
2023-06-19	1.150	1.210	1.150	1.200	0.896	156,000
2023-06-16	1.220	1.220	1.150	1.170	0.873	210,000
2023-06-15	1.100	1.200	1.090	1.180	0.881	804,000
2023-06-14	1.230	1.230	1.070	1.110	0.829	1,968,000
2023-06-13	1.230	1.240	1.230	1.230	0.918	20,000
2023-06-12	1.380	1.380	1.170	1.230	0.918	937,400
2023-06-09	1.300	1.430	1.300	1.410	1.053	664,000
2023-06-08	1.490	1.490	1.180	1.280	0.956	368,000
2023-06-07	2.040	2.050	1.850	1.850	0.968	601,068
2023-06-06	1.750	2.040	1.750	2.040	1.068	1,960,000
2023-06-05	1.690	1.760	1.690	1.750	0.916	328,000
2023-06-02	1.680	1.720	1.670	1.690	0.884	256,000
2023-06-01	1.640	1.720	1.640	1.680	0.879	724,000
2023-05-31	1.700	1.700	1.570	1.620	0.848	616,000
2023-05-30	1.720	1.720	1.660	1.700	0.890	404,000
2023-05-29	1.690	1.710	1.680	1.700	0.890	44,000
2023-05-25	1.730	1.730	1.700	1.730	0.905	16,000
2023-05-24	1.740	1.750	1.680	1.750	0.916	408,000
2023-05-23	1.700	1.700	1.680	1.700	0.890	440,000
2023-05-22	1.720	1.730	1.700	1.700	0.890	40,000
2023-05-19	1.740	1.740	1.710	1.730	0.905	100,000
2023-05-18	1.770	1.790	1.730	1.730	0.905	188,000
2023-05-17	1.760	1.780	1.730	1.770	0.926	116,000

← NewerPage 12 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2873 HKD
2025-06-24	0.2729 HKD
2024-06-18	0.0686 HKD
2023-06-08	0.5533 HKD
2022-07-26	0.0732 HKD
2021-10-15	0.0333 HKD
2021-07-09	0.0419 HKD
2020-07-09	0.0388 HKD
2019-07-10	0.0795 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.