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
2023-01-31	0.930	0.940	0.920	0.940	0.492	56,000
2023-01-30	0.930	0.960	0.930	0.960	0.502	164,000
2023-01-27	0.940	0.950	0.940	0.940	0.492	76,000
2023-01-26	0.920	0.930	0.920	0.930	0.487	112,000
2023-01-20	0.900	0.910	0.890	0.910	0.476	128,000
2023-01-19	0.880	0.910	0.880	0.900	0.471	96,000
2023-01-18	0.890	0.890	0.870	0.890	0.466	392,000
2023-01-17	0.900	0.900	0.890	0.900	0.471	132,000
2023-01-16	0.900	0.920	0.900	0.900	0.471	88,000
2023-01-13	0.900	0.900	0.880	0.900	0.471	220,000
2023-01-12	0.910	0.910	0.900	0.910	0.476	132,000
2023-01-11	0.910	0.920	0.910	0.910	0.476	108,000
2023-01-10	0.900	0.900	0.890	0.890	0.466	88,000
2023-01-09	0.910	0.910	0.890	0.900	0.471	188,000
2023-01-06	0.920	0.920	0.900	0.910	0.476	156,000
2023-01-04	0.900	0.940	0.900	0.910	0.476	64,000
2023-01-03	0.890	0.900	0.870	0.900	0.471	152,000
2022-12-30	0.890	0.900	0.860	0.870	0.455	308,000
2022-12-29	0.900	0.910	0.870	0.890	0.466	312,000
2022-12-28	0.900	0.910	0.890	0.900	0.471	228,000
2022-12-23	0.910	0.930	0.900	0.910	0.476	248,000
2022-12-22	0.940	0.940	0.920	0.920	0.481	256,000
2022-12-21	0.920	0.970	0.920	0.930	0.487	64,000
2022-12-20	0.930	0.940	0.920	0.930	0.487	232,000
2022-12-19	0.940	0.960	0.910	0.920	0.481	396,000
2022-12-16	0.950	0.950	0.920	0.950	0.497	236,000
2022-12-15	0.960	0.970	0.920	0.970	0.508	168,000
2022-12-13	0.950	1.010	0.950	0.990	0.518	36,000
2022-12-12	0.980	0.980	0.920	0.960	0.502	232,000
2022-12-09	0.890	0.940	0.880	0.910	0.476	268,000
2022-12-08	0.880	0.890	0.870	0.890	0.466	264,000
2022-12-07	0.890	0.890	0.870	0.870	0.455	464,000
2022-12-06	0.890	0.890	0.890	0.890	0.466	160,000
2022-12-05	0.880	0.900	0.880	0.900	0.471	652,000
2022-12-02	0.870	0.880	0.860	0.870	0.455	128,000
2022-12-01	0.880	0.890	0.870	0.880	0.461	208,000
2022-11-30	0.880	0.890	0.880	0.890	0.466	96,000
2022-11-29	0.870	0.880	0.860	0.880	0.461	156,000
2022-11-28	0.850	0.870	0.850	0.870	0.455	72,000
2022-11-25	0.860	0.870	0.860	0.860	0.450	76,000
2022-11-24	0.870	0.880	0.860	0.870	0.455	88,000
2022-11-23	0.860	0.880	0.860	0.880	0.461	32,000
2022-11-22	0.880	0.890	0.860	0.890	0.466	80,000
2022-11-21	0.900	0.900	0.880	0.890	0.466	56,000
2022-11-18	0.900	0.910	0.900	0.910	0.476	144,000
2022-11-17	0.910	0.920	0.910	0.910	0.476	200,000
2022-11-16	0.920	0.920	0.910	0.920	0.481	32,000
2022-11-15	0.910	0.920	0.890	0.920	0.481	360,000
2022-11-14	0.890	0.910	0.890	0.910	0.476	176,000
2022-11-11	0.850	0.890	0.850	0.890	0.466	104,000
2022-11-10	0.860	0.860	0.850	0.860	0.450	268,000
2022-11-09	0.880	0.890	0.870	0.880	0.461	316,000
2022-11-08	0.870	0.870	0.860	0.870	0.455	104,000
2022-11-07	0.880	0.880	0.880	0.880	0.461	48,000
2022-11-04	0.880	0.880	0.860	0.880	0.461	84,000
2022-11-03	0.860	0.880	0.850	0.880	0.461	292,000
2022-11-02	0.890	0.890	0.890	0.890	0.466	4,000
2022-11-01	0.890	0.890	0.860	0.890	0.466	24,000
2022-10-27	0.880	0.880	0.840	0.870	0.455	24,000
2022-10-24	0.880	0.880	0.870	0.880	0.461	40,000

← NewerPage 14 of 17 · 1,019 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.