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
2022-06-22	1.090	1.090	1.090	1.090	0.532	4,000
2022-06-20	1.060	1.110	1.060	1.110	0.542	28,000
2022-06-17	1.050	1.070	1.050	1.070	0.522	40,000
2022-06-16	1.030	1.040	1.020	1.040	0.508	316,000
2022-06-15	1.070	1.070	1.060	1.060	0.517	8,000
2022-06-14	1.030	1.050	1.030	1.050	0.513	40,000
2022-06-10	1.130	1.130	0.980	1.040	0.508	1,768,000
2022-06-09	1.130	1.130	1.120	1.120	0.547	124,000
2022-06-08	1.140	1.140	1.140	1.140	0.557	100,000
2022-06-07	1.140	1.140	1.140	1.140	0.557	32,000
2022-06-06	1.180	1.180	1.180	1.180	0.576	36,000
2022-06-02	1.200	1.200	1.200	1.200	0.586	20,000
2022-05-31	1.260	1.320	1.200	1.250	0.610	100,000
2022-05-30	1.200	1.260	1.200	1.200	0.586	356,000
2022-05-26	1.210	1.210	1.200	1.210	0.591	32,000
2022-05-25	1.210	1.210	1.200	1.200	0.586	12,000
2022-05-24	1.180	1.180	1.180	1.180	0.576	8,000
2022-05-23	1.200	1.200	1.180	1.180	0.576	52,000
2022-05-19	1.180	1.180	1.180	1.180	0.576	4,000
2022-05-17	1.080	1.220	1.080	1.190	0.581	311,000
2022-05-16	1.140	1.140	1.100	1.100	0.537	108,000
2022-05-13	1.010	1.050	1.010	1.050	0.513	8,000
2022-05-11	1.040	1.040	1.040	1.040	0.508	4,000
2022-05-10	1.030	1.080	1.010	1.030	0.503	8,000
2022-05-06	1.080	1.080	1.010	1.030	0.503	96,000
2022-04-27	1.050	1.090	1.050	1.070	0.522	208,000
2022-04-26	1.050	1.050	1.030	1.030	0.503	4,000
2022-04-25	1.020	1.030	1.000	1.010	0.493	100,000
2022-04-22	1.060	1.070	1.060	1.070	0.522	40,000
2022-04-21	1.090	1.090	1.050	1.070	0.522	112,000
2022-04-20	1.100	1.100	1.090	1.090	0.532	32,000
2022-04-19	1.090	1.120	1.090	1.100	0.537	32,000
2022-04-14	1.110	1.120	1.080	1.120	0.547	16,000
2022-04-13	1.100	1.100	1.100	1.100	0.537	4,000
2022-04-12	1.020	1.080	1.020	1.070	0.522	20,000
2022-04-08	1.050	1.090	1.050	1.060	0.517	48,000
2022-04-06	1.040	1.040	1.040	1.040	0.508	40,000
2022-04-04	1.030	1.050	1.030	1.030	0.503	92,000
2022-04-01	1.100	1.100	1.020	1.020	0.498	108,000
2022-03-31	1.090	1.090	1.000	1.000	0.488	116,000
2022-03-30	1.010	1.020	1.000	1.020	0.498	128,000
2022-03-29	1.010	1.090	1.010	1.040	0.508	152,000
2022-03-28	1.000	1.020	1.000	1.000	0.488	288,000
2022-03-25	1.000	1.020	1.000	1.000	0.488	500,000
2022-03-24	1.000	1.000	1.000	1.000	0.488	192,000
2022-03-23	1.000	1.000	1.000	1.000	0.488	324,000
2022-03-22	1.010	1.010	1.000	1.000	0.488	116,000
2022-03-21	1.000	1.000	1.000	1.000	0.488	312,000
2022-03-18	0.950	0.950	0.950	0.950	0.464	88,000
2022-03-17	0.950	0.970	0.950	0.970	0.474	56,000
2022-03-16	0.960	0.960	0.960	0.960	0.469	8,000
2022-03-15	0.970	1.000	0.960	0.960	0.469	60,000
2022-03-14	0.960	0.960	0.950	0.960	0.469	116,000
2022-03-10	0.980	1.000	0.980	1.000	0.488	140,000
2022-03-09	0.960	0.960	0.920	0.940	0.459	492,000
2022-03-08	1.060	1.070	0.950	0.950	0.464	252,000
2022-03-07	1.060	1.080	1.060	1.060	0.517	56,000
2022-03-04	1.150	1.150	1.100	1.100	0.537	48,000
2022-03-03	1.120	1.120	1.120	1.120	0.547	24,000
2022-02-25	1.110	1.140	1.110	1.140	0.557	18,000

← NewerPage 16 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.