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
2023-05-16	1.720	1.760	1.720	1.760	0.921	24,000
2023-05-15	1.740	1.780	1.680	1.760	0.921	772,000
2023-05-12	1.700	1.740	1.700	1.740	0.911	92,000
2023-05-11	1.750	1.750	1.730	1.730	0.905	336,000
2023-05-10	1.700	1.750	1.690	1.750	0.916	452,000
2023-05-09	1.690	1.750	1.680	1.740	0.911	780,000
2023-05-08	1.710	1.730	1.620	1.700	0.890	712,000
2023-05-05	1.710	1.710	1.690	1.690	0.884	48,000
2023-05-04	1.710	1.730	1.680	1.710	0.895	228,000
2023-05-02	1.640	1.710	1.630	1.680	0.879	236,000
2023-04-28	1.620	1.620	1.610	1.620	0.848	148,000
2023-04-27	1.640	1.640	1.620	1.620	0.848	136,000
2023-04-26	1.610	1.640	1.600	1.640	0.858	288,000
2023-04-25	1.620	1.670	1.600	1.640	0.858	856,000
2023-04-24	1.650	1.680	1.620	1.620	0.848	1,036,000
2023-04-21	1.730	1.730	1.610	1.650	0.863	824,000
2023-04-20	1.350	1.900	1.350	1.730	0.905	6,352,000
2023-04-19	1.180	1.180	1.180	1.180	0.618	56,000
2023-04-18	1.160	1.190	1.160	1.160	0.607	308,000
2023-04-17	1.110	1.160	1.100	1.100	0.576	288,000
2023-04-14	1.130	1.130	1.060	1.080	0.565	44,000
2023-04-13	1.130	1.130	1.130	1.130	0.591	24,000
2023-04-12	1.060	1.070	1.060	1.070	0.560	12,000
2023-04-11	1.100	1.110	1.080	1.080	0.565	28,000
2023-04-03	1.080	1.080	0.970	1.050	0.549	540,000
2023-03-31	1.120	1.120	1.120	1.120	0.586	12,000
2023-03-29	1.160	1.160	1.150	1.150	0.602	64,000
2023-03-28	1.150	1.150	1.150	1.150	0.602	32,000
2023-03-27	1.100	1.150	1.090	1.140	0.597	472,000
2023-03-22	1.080	1.110	1.080	1.110	0.581	144,000
2023-03-20	1.030	1.120	1.030	1.080	0.565	380,000
2023-03-17	1.050	1.050	1.050	1.050	0.549	28,000
2023-03-16	1.050	1.050	1.040	1.040	0.544	24,000
2023-03-15	1.050	1.050	1.050	1.050	0.549	16,000
2023-03-14	1.050	1.050	1.050	1.050	0.549	100,000
2023-03-10	1.060	1.060	1.040	1.040	0.544	28,000
2023-03-09	1.050	1.100	1.050	1.100	0.576	52,000
2023-03-06	1.100	1.100	1.090	1.090	0.570	32,000
2023-03-03	1.060	1.060	1.060	1.060	0.555	40,000
2023-03-02	1.060	1.060	1.060	1.060	0.555	60,000
2023-03-01	1.090	1.100	1.050	1.060	0.555	104,000
2023-02-24	1.090	1.090	1.060	1.060	0.555	68,000
2023-02-23	1.090	1.090	1.090	1.090	0.570	24,000
2023-02-22	1.050	1.060	1.050	1.060	0.555	32,000
2023-02-21	1.090	1.100	1.090	1.100	0.576	112,000
2023-02-20	1.040	1.100	1.030	1.100	0.576	708,000
2023-02-17	1.060	1.060	1.050	1.060	0.555	224,000
2023-02-16	1.080	1.100	1.070	1.090	0.570	120,000
2023-02-15	1.060	1.120	1.060	1.060	0.555	48,000
2023-02-14	1.100	1.120	1.090	1.120	0.586	60,000
2023-02-13	1.190	1.190	1.110	1.110	0.581	28,000
2023-02-10	1.190	1.190	1.190	1.190	0.623	12,000
2023-02-09	1.160	1.190	1.140	1.190	0.623	272,000
2023-02-08	1.100	1.200	1.100	1.180	0.618	560,000
2023-02-07	1.080	1.100	1.060	1.100	0.576	656,000
2023-02-06	1.040	1.090	1.040	1.060	0.555	484,000
2023-02-03	1.020	1.060	1.000	1.040	0.544	248,000
2023-02-02	0.980	1.040	0.970	1.020	0.534	1,040,000
2023-02-01	0.950	0.970	0.950	0.970	0.508	188,000
2023-01-31	0.930	0.940	0.920	0.940	0.492	56,000

← NewerPage 13 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.